ENTERSIX Historical Data

ETS
Download
Date Close Price change Market cap Trading volume
Jul 8 $ 0.0211
-94.28%
$ -- $ 13
Jul 1 $ 0.375
+0.00%
$ 36.89 million $ 25
Jun 24 $ 0.375
-38.56%
$ 37.5 million $ 13
Jun 17 $ 0.61
+0.00%
$ 61.04 million $ 0
Jun 10 $ 0.61
+0.00%
$ 61.04 million $ 0
Jun 3 $ 0.61
-0.02%
$ 61.04 million $ 1
May 27 $ 0.611
+1.75%
$ 61.05 million $ 12
May 20 $ 0.6
+0.00%
$ 60 million $ 1
May 13 $ 0.6
+0.00%
$ 60 million $ 1
May 6 $ 0.6
+0.00%
$ 60 million $ 1
Apr 29 $ 0.6
+0.00%
$ 60 million $ 1
Apr 22 $ 0.6
+0.00%
$ 60 million $ 1
Apr 15 $ 0.6
+73.11%
$ 60 million $ 24
Apr 8 $ 0.347
+10.63%
$ 34.66 million $ 30
Apr 1 $ 0.313
+0.00%
$ 31.33 million $ 1
Mar 25 $ 0.313
-47.97%
$ 31.33 million $ 4
Mar 18 $ 0.627
-8.00%
$ 60.22 million $ 3,317
Mar 11 $ 0.674
-2.62%
$ 68.22 million $ 12,402
Mar 4 $ 0.711
+4.07%
$ 69.27 million $ 9,836
Feb 26 $ 0.683
-3.46%
$ 68.29 million $ 6,710
Feb 19 $ 0.706
+0.48%
$ 70.64 million $ 21,622
Feb 12 $ 0.704
-2.49%
$ 70.41 million $ 23,026
Feb 5 $ 0.684
-2.81%
$ 71.87 million $ 20,466
Jan 29 $ 0.705
-46.25%
$ 70.5 million $ 18,429
Jan 22 $ 1.31
-0.20%
$ 131.16 million $ 53
Jan 15 $ 1.31
-55.75%
$ 131.42 million $ 100
Jan 8 $ 0.6
+81.17%
$ 297 million $ 32
Jan 1 $ 0.331
+21.75%
$ 33.14 million $ 1
Dec 25 $ 0.272
-10.08%
$ 27.22 million $ 7,956
Dec 18 $ 0.311
+4.60%
$ 30.66 million $ 14,478
Dec 11 $ 0.308
-1.31%
$ 29.69 million $ 13,902
Dec 4 $ 0.312
+10.72%
$ 31.2 million $ 9
Nov 27 $ 0.282
-6.60%
$ 28.18 million $ 17,871
Nov 20 $ 0.303
+1.54%
$ 30.09 million $ 16,659
Nov 13 $ 0.3
+0.43%
$ 30.59 million $ 17,577
Nov 6 $ 0.298
-63.93%
$ 30.29 million $ 18,069
Oct 30 $ 0.827
+14.21%
$ 82.69 million $ 216
Oct 23 $ 0.724
+34.27%
$ 72.4 million $ 13
Oct 16 $ 0.539
+220.68%
$ 53.94 million $ 2
Oct 9 $ 0.169
+6.74%
$ 16.82 million $ 0
Oct 2 $ 0.158
-0.57%
$ 15.79 million $ 0
Sep 25 $ 0.159
-3.87%
$ 15.89 million $ 10
Sep 18 $ 0.165
-9.34%
$ 16.53 million $ 12
Sep 11 $ 0.183
+15.76%
$ 18.18 million $ 11
Sep 4 $ 0.296
-60.73%
$ 45.34 million $ 10,875
Aug 28 $ 0.75
-0.84%
$ 75 million $ 16,527
Aug 21 $ 0.767
+0.43%
$ 75.45 million $ 14,940
Aug 14 $ 0.752
+1.80%
$ 76.19 million $ 17,572
Aug 7 $ 0.756
+1.19%
$ 73.79 million $ 12,355
Jul 31 $ 0.746
-0.75%
$ 74.61 million $ 12,310
Download