ENTERSIX Historical Data

ETS Page 10
Download
Date Close Price change Market cap Trading volume
Apr 15, 2023 $ 0.651
+0.34%
$ 65.13 million $ 0
Apr 14, 2023 $ 0.649
+0.06%
$ 64.9 million $ 0
Apr 13, 2023 $ 0.649
+0.10%
$ 64.88 million $ 0
Apr 12, 2023 $ 0.649
-0.07%
$ 64.86 million $ 0
Apr 11, 2023 $ 0.649
+0.01%
$ 64.88 million $ 0
Apr 10, 2023 $ 0.649
-0.78%
$ 64.94 million $ 0
Apr 9, 2023 $ 0.654
+18.57%
$ 65.41 million $ 0
Apr 8, 2023 $ 0.549
-0.23%
$ 54.92 million $ 0
Apr 7, 2023 $ 0.551
-0.40%
$ 55.06 million $ 8
Apr 6, 2023 $ 0.553
+0.14%
$ 55.31 million $ 1
Apr 5, 2023 $ 0.553
-0.03%
$ 55.25 million $ 1
Apr 4, 2023 $ 0.553
+0.08%
$ 55.27 million $ 1
Apr 3, 2023 $ 0.553
-0.02%
$ 55.28 million $ 1
Apr 2, 2023 $ 0.552
-0.13%
$ 55.24 million $ 1
Apr 1, 2023 $ 0.553
+0.13%
$ 55.31 million $ 1
Mar 31, 2023 $ 0.553
-14.08%
$ 55.29 million $ 2
Mar 30, 2023 $ 0.643
-0.09%
$ 64.35 million $ 0.01
Mar 29, 2023 $ 0.644
+0.03%
$ 64.4 million $ 0.01
Mar 28, 2023 $ 0.644
+0.05%
$ 64.39 million $ 0.01
Mar 27, 2023 $ 0.643
-0.14%
$ 64.35 million $ 0.01
Mar 26, 2023 $ 0.645
+0.05%
$ 64.46 million $ 0.01
Mar 25, 2023 $ 0.644
+0.07%
$ 64.43 million $ 0.01
Mar 24, 2023 $ 0.644
-0.05%
$ 64.39 million $ 0.1
Mar 23, 2023 $ 0.644
-0.30%
$ 64.4 million $ 0.01
Mar 22, 2023 $ 0.646
+0.14%
$ 64.57 million $ 0.01
Mar 21, 2023 $ 0.645
-0.35%
$ 64.45 million $ 0.01
Mar 20, 2023 $ 0.648
+0.22%
$ 64.79 million $ 0.01
Mar 19, 2023 $ 0.649
+0.15%
$ 64.89 million $ 0.01
Mar 18, 2023 $ 0.648
+0.80%
$ 64.82 million $ 0.01
Mar 17, 2023 $ 0.644
+0.02%
$ 64.44 million $ 0.01
Mar 16, 2023 $ 0.644
-0.46%
$ 64.37 million $ 0.01
Mar 15, 2023 $ 0.648
+0.44%
$ 64.76 million $ 0.01
Mar 14, 2023 $ 0.644
-0.10%
$ 64.44 million $ 0.01
Mar 13, 2023 $ 0.646
+0.32%
$ 64.59 million $ 0.01
Mar 12, 2023 $ 0.643
-0.68%
$ 64.26 million $ 0.01
Mar 11, 2023 $ 0.646
+0.40%
$ 64.64 million $ 0.01
Mar 10, 2023 $ 0.645
+0.14%
$ 64.5 million $ 0.01
Mar 9, 2023 $ 0.644
-0.24%
$ 64.41 million $ 0.01
Mar 8, 2023 $ 0.646
+0.61%
$ 64.62 million $ 0.01
Mar 7, 2023 $ 0.642
-0.33%
$ 64.23 million $ 0.01
Mar 6, 2023 $ 0.644
+0.04%
$ 64.4 million $ 0.01
Mar 5, 2023 $ 0.643
+15.98%
$ 64.35 million $ 0.01
Mar 4, 2023 $ 0.555
+0.24%
$ 55.48 million $ 0.01
Mar 3, 2023 $ 0.554
+0.01%
$ 55.36 million $ 0.01
Mar 2, 2023 $ 0.554
+0.15%
$ 55.37 million $ 0.01
Mar 1, 2023 $ 0.553
-0.32%
$ 55.25 million $ 0.01
Feb 28, 2023 $ 0.555
+0.35%
$ 55.5 million $ 0.01
Feb 27, 2023 $ 0.553
+0.03%
$ 55.29 million $ 0.01
Feb 26, 2023 $ 0.553
+0.12%
$ 55.31 million $ 0.01
Feb 25, 2023 $ 0.552
-0.26%
$ 55.18 million $ 0.01