enfineo Historical Data

ENF Page 94
Download
Date Close Price change Market cap Trading volume
Oct 13, 5 PM $ 0.0275
+0.22%
$ 3.03 million $ 62,846
Oct 13, 4 PM $ 0.0275
+0.62%
$ 3.02 million $ 62,629
Oct 13, 3 PM $ 0.0273
+0.78%
$ 3 million $ 55,494
Oct 13, 2 PM $ 0.0271
-0.88%
$ 2.98 million $ 53,409
Oct 13, 1 PM $ 0.0274
-0.51%
$ 3.02 million $ 53,334
Oct 13, 12 PM $ 0.0275
+0.25%
$ 3.03 million $ 48,632
Oct 13, 11 AM $ 0.0275
+0.04%
$ 3.02 million $ 49,672
Oct 13, 10 AM $ 0.0274
-1.72%
$ 3.02 million $ 52,147
Oct 13, 9 AM $ 0.028
+2.75%
$ 3.08 million $ 45,815
Oct 13, 8 AM $ 0.0272
+0.26%
$ 3 million $ 37,229
Oct 13, 7 AM $ 0.0269
+2.40%
$ 2.95 million $ 31,368
Oct 13, 6 AM $ 0.0262
+0.23%
$ 2.88 million $ 27,200
Oct 13, 5 AM $ 0.0262
+0.08%
$ 2.88 million $ 27,185
Oct 13, 4 AM $ 0.0261
-0.11%
$ 2.88 million $ 26,769
Oct 13, 3 AM $ 0.0262
+0.00%
$ 2.88 million $ 27,168
Oct 13, 2 AM $ 0.0262
+0.04%
$ 2.88 million $ 26,937
Oct 13, 1 AM $ 0.0262
+0.27%
$ 2.88 million $ 27,061
Oct 13, 12 AM $ 0.0261
-0.08%
$ 2.87 million $ 27,058
Oct 12, 11 PM $ 0.0261
-0.23%
$ 2.88 million $ 27,607
Oct 12, 10 PM $ 0.0262
+0.00%
$ 2.88 million $ 27,649
Oct 12, 9 PM $ 0.0262
-1.28%
$ 2.88 million $ 28,520
Oct 12, 8 PM $ 0.0265
-3.81%
$ 2.89 million $ 29,854
Oct 12, 7 PM $ 0.0276
+0.84%
$ 3 million $ 27,780
Oct 12, 6 PM $ 0.0274
-0.33%
$ 3.01 million $ 24,119
Oct 12, 5 PM $ 0.0275
+1.89%
$ 3.02 million $ 45,622
Oct 12, 4 PM $ 0.027
-4.30%
$ 2.96 million $ 64,390
Oct 12, 3 PM $ 0.0282
+0.61%
$ 3.1 million $ 62,721
Oct 12, 2 PM $ 0.028
-0.39%
$ 3.08 million $ 66,077
Oct 12, 1 PM $ 0.0281
-1.13%
$ 3.09 million $ 65,938
Oct 12, 12 PM $ 0.0284
+1.61%
$ 3.13 million $ 66,867
Oct 12, 11 AM $ 0.028
+5.11%
$ 3.08 million $ 73,057
Oct 12, 10 AM $ 0.0266
-0.11%
$ 2.93 million $ 69,891
Oct 12, 9 AM $ 0.0267
+0.57%
$ 2.93 million $ 70,042
Oct 12, 8 AM $ 0.0265
-0.45%
$ 2.92 million $ 70,525
Oct 12, 7 AM $ 0.0266
+2.42%
$ 2.93 million $ 71,311
Oct 12, 6 AM $ 0.0266
+0.08%
$ 2.92 million $ 72,522
Oct 12, 5 AM $ 0.0265
+0.00%
$ 2.92 million $ 72,665
Oct 12, 4 AM $ 0.0265
-3.00%
$ 2.92 million $ 72,927
Oct 12, 3 AM $ 0.0274
+0.04%
$ 3.01 million $ 71,886
Oct 12, 2 AM $ 0.0273
+0.04%
$ 3.01 million $ 72,248
Oct 12, 1 AM $ 0.0273
+0.00%
$ 3.01 million $ 71,859
Oct 12, 12 AM $ 0.0273
+3.91%
$ 3.01 million $ 71,422
Oct 11, 11 PM $ 0.0263
+0.15%
$ 2.9 million $ 75,088
Oct 11, 10 PM $ 0.0263
+0.84%
$ 2.89 million $ 77,608
Oct 11, 9 PM $ 0.0261
-1.70%
$ 2.87 million $ 79,946
Oct 11, 8 PM $ 0.0275
-0.83%
$ 3.02 million $ 118,005
Oct 11, 7 PM $ 0.0275
-4.35%
$ 3.02 million $ 117,902
Oct 11, 6 PM $ 0.029
+3.09%
$ 3.19 million $ 115,897
Oct 11, 5 PM $ 0.0286
+5.15%
$ 3.14 million $ 94,871
Oct 11, 4 PM $ 0.0272
-0.59%
$ 2.99 million $ 80,060