enfineo Historical Data

ENF Page 91
Download
Date Close Price change Market cap Trading volume
Oct 19, 6 PM $ 0.0246
-1.72%
$ 2.7 million $ 18,133
Oct 19, 5 PM $ 0.025
-1.15%
$ 2.75 million $ 16,123
Oct 19, 4 PM $ 0.0253
-0.39%
$ 2.78 million $ 15,232
Oct 19, 3 PM $ 0.0254
-0.82%
$ 2.79 million $ 15,043
Oct 19, 2 PM $ 0.0256
-0.58%
$ 2.82 million $ 14,967
Oct 19, 1 PM $ 0.0257
-0.16%
$ 2.83 million $ 10,326
Oct 19, 12 PM $ 0.0257
-0.27%
$ 2.83 million $ 10,295
Oct 19, 11 AM $ 0.0258
+0.39%
$ 2.84 million $ 13,308
Oct 19, 10 AM $ 0.0257
+0.16%
$ 2.83 million $ 13,260
Oct 19, 9 AM $ 0.0257
+0.04%
$ 2.83 million $ 13,151
Oct 19, 8 AM $ 0.0257
+0.20%
$ 2.83 million $ 13,315
Oct 19, 7 AM $ 0.0256
-0.08%
$ 2.82 million $ 13,004
Oct 19, 6 AM $ 0.0257
+0.55%
$ 2.82 million $ 12,944
Oct 19, 5 AM $ 0.0255
+0.39%
$ 2.81 million $ 12,788
Oct 19, 4 AM $ 0.0254
-0.59%
$ 2.8 million $ 12,727
Oct 19, 3 AM $ 0.0256
+0.00%
$ 2.81 million $ 12,051
Oct 19, 2 AM $ 0.0256
+0.00%
$ 2.81 million $ 12,249
Oct 19, 1 AM $ 0.0256
-0.12%
$ 2.81 million $ 12,672
Oct 19, 12 AM $ 0.0256
-0.04%
$ 2.82 million $ 12,912
Oct 18, 11 PM $ 0.0256
+0.04%
$ 2.82 million $ 12,854
Oct 18, 10 PM $ 0.0256
+0.00%
$ 2.82 million $ 12,383
Oct 18, 9 PM $ 0.0256
-0.19%
$ 2.82 million $ 12,774
Oct 18, 8 PM $ 0.0257
+0.16%
$ 2.83 million $ 12,756
Oct 18, 7 PM $ 0.0257
-0.08%
$ 2.82 million $ 12,874
Oct 18, 6 PM $ 0.0257
+0.00%
$ 2.83 million $ 13,104
Oct 18, 5 PM $ 0.0257
+0.00%
$ 2.83 million $ 13,848
Oct 18, 4 PM $ 0.0257
+0.00%
$ 2.83 million $ 19,532
Oct 18, 3 PM $ 0.0257
+0.00%
$ 2.83 million $ 19,442
Oct 18, 2 PM $ 0.0257
-0.31%
$ 2.83 million $ 19,763
Oct 18, 1 PM $ 0.0258
+0.35%
$ 2.83 million $ 19,785
Oct 18, 12 PM $ 0.0257
-2.76%
$ 2.82 million $ 20,068
Oct 18, 11 AM $ 0.0264
-0.71%
$ 2.9 million $ 19,811
Oct 18, 10 AM $ 0.0266
+0.26%
$ 2.93 million $ 21,526
Oct 18, 9 AM $ 0.0265
-0.08%
$ 2.92 million $ 21,539
Oct 18, 8 AM $ 0.0266
+0.15%
$ 2.92 million $ 21,278
Oct 18, 7 AM $ 0.0265
-0.23%
$ 2.92 million $ 21,660
Oct 18, 6 AM $ 0.0266
+0.08%
$ 2.92 million $ 22,111
Oct 18, 5 AM $ 0.0265
-0.30%
$ 2.91 million $ 22,038
Oct 18, 4 AM $ 0.0266
+0.08%
$ 2.92 million $ 22,755
Oct 18, 3 AM $ 0.0266
-0.08%
$ 2.92 million $ 24,231
Oct 18, 2 AM $ 0.0266
-0.34%
$ 2.92 million $ 24,354
Oct 18, 1 AM $ 0.0267
+0.19%
$ 2.93 million $ 24,466
Oct 18, 12 AM $ 0.0266
-0.19%
$ 2.93 million $ 24,816
Oct 17, 11 PM $ 0.0266
+0.11%
$ 2.93 million $ 25,067
Oct 17, 10 PM $ 0.0266
+0.15%
$ 2.93 million $ 24,978
Oct 17, 9 PM $ 0.0266
-0.11%
$ 2.92 million $ 25,449
Oct 17, 8 PM $ 0.0266
+0.08%
$ 2.93 million $ 25,651
Oct 17, 7 PM $ 0.0266
+0.38%
$ 2.93 million $ 27,682
Oct 17, 6 PM $ 0.0265
+0.11%
$ 2.92 million $ 27,298
Oct 17, 5 PM $ 0.0265
+2.67%
$ 2.91 million $ 26,923