enfineo Historical Data

ENF Page 95
Download
Date Close Price change Market cap Trading volume
Oct 11, 3 PM $ 0.0273
-2.32%
$ 3.01 million $ 92,978
Oct 11, 2 PM $ 0.028
+0.83%
$ 3.08 million $ 123,502
Oct 11, 1 PM $ 0.0278
-0.54%
$ 3.06 million $ 139,906
Oct 11, 12 PM $ 0.0279
+1.64%
$ 3.07 million $ 154,422
Oct 11, 11 AM $ 0.0275
+0.04%
$ 3.02 million $ 161,739
Oct 11, 10 AM $ 0.0275
+0.00%
$ 3.02 million $ 181,474
Oct 11, 9 AM $ 0.0275
+0.04%
$ 3.02 million $ 181,743
Oct 11, 8 AM $ 0.0274
+1.14%
$ 3.02 million $ 181,669
Oct 11, 7 AM $ 0.0271
+0.56%
$ 2.98 million $ 182,419
Oct 11, 6 AM $ 0.027
-1.39%
$ 2.98 million $ 207,988
Oct 11, 5 AM $ 0.0274
+0.04%
$ 3.01 million $ 302,701
Oct 11, 4 AM $ 0.0274
+1.33%
$ 3.01 million $ 303,096
Oct 11, 3 AM $ 0.027
-5.10%
$ 2.97 million $ 303,098
Oct 11, 2 AM $ 0.0284
-0.25%
$ 3.14 million $ 302,722
Oct 11, 1 AM $ 0.0285
+0.00%
$ 3.14 million $ 302,831
Oct 11, 12 AM $ 0.0285
-1.66%
$ 3.14 million $ 303,096
Oct 10, 11 PM $ 0.029
-2.85%
$ 3.19 million $ 298,728
Oct 10, 10 PM $ 0.03
+0.71%
$ 3.3 million $ 295,934
Oct 10, 9 PM $ 0.0297
-10.72%
$ 3.27 million $ 293,088
Oct 10, 8 PM $ 0.0333
-1.71%
$ 3.66 million $ 253,286
Oct 10, 7 PM $ 0.0339
-0.29%
$ 3.73 million $ 253,327
Oct 10, 6 PM $ 0.034
+0.12%
$ 3.74 million $ 259,316
Oct 10, 5 PM $ 0.0339
-3.85%
$ 3.73 million $ 374,388
Oct 10, 4 PM $ 0.0353
+3.85%
$ 3.75 million $ 401,556
Oct 10, 3 PM $ 0.034
-0.03%
$ 3.74 million $ 387,662
Oct 10, 2 PM $ 0.0352
+0.46%
$ 3.87 million $ 353,200
Oct 10, 1 PM $ 0.034
+0.30%
$ 3.73 million $ 341,521
Oct 10, 12 PM $ 0.0338
-0.73%
$ 3.72 million $ 325,096
Oct 10, 11 AM $ 0.034
+0.32%
$ 3.74 million $ 310,629
Oct 10, 10 AM $ 0.0339
-0.09%
$ 3.73 million $ 312,288
Oct 10, 9 AM $ 0.0339
-0.21%
$ 3.73 million $ 318,489
Oct 10, 8 AM $ 0.034
+0.38%
$ 3.74 million $ 331,812
Oct 10, 7 AM $ 0.0338
-0.38%
$ 3.72 million $ 344,211
Oct 10, 6 AM $ 0.0339
+1.04%
$ 3.9 million $ 375,088
Oct 10, 5 AM $ 0.0336
+0.15%
$ 3.7 million $ 283,768
Oct 10, 4 AM $ 0.0335
-0.03%
$ 3.69 million $ 280,424
Oct 10, 3 AM $ 0.0335
-0.03%
$ 3.69 million $ 280,200
Oct 10, 2 AM $ 0.0335
+0.00%
$ 3.69 million $ 279,862
Oct 10, 1 AM $ 0.0335
+0.00%
$ 3.69 million $ 279,521
Oct 10, 12 AM $ 0.0335
+0.03%
$ 3.69 million $ 279,258
Oct 9, 11 PM $ 0.0335
+0.00%
$ 3.69 million $ 278,947
Oct 9, 10 PM $ 0.0335
+0.03%
$ 3.69 million $ 278,495
Oct 9, 9 PM $ 0.0335
+0.06%
$ 3.69 million $ 278,120
Oct 9, 8 PM $ 0.0335
+1.15%
$ 3.69 million $ 277,759
Oct 9, 7 PM $ 0.0332
-0.57%
$ 3.65 million $ 276,413
Oct 9, 6 PM $ 0.0334
+0.69%
$ 3.67 million $ 269,067
Oct 9, 5 PM $ 0.0331
-0.36%
$ 3.66 million $ 153,651
Oct 9, 4 PM $ 0.0333
-0.33%
$ 3.66 million $ 127,025
Oct 9, 3 PM $ 0.0334
+0.00%
$ 3.67 million $ 137,937
Oct 9, 2 PM $ 0.0334
-1.88%
$ 3.67 million $ 139,946