ENTERSIX Historical Data

ETS Page 11
Download
Date Close Price change Market cap Trading volume
Feb 24, 2023 $ 0.553
-0.06%
$ 55.3 million $ 0.01
Feb 23, 2023 $ 0.553
+0.23%
$ 55.31 million $ 0.01
Feb 22, 2023 $ 0.552
-0.22%
$ 55.18 million $ 0.01
Feb 21, 2023 $ 0.553
+0.17%
$ 55.34 million $ 0.01
Feb 20, 2023 $ 0.553
-0.61%
$ 55.27 million $ 0.01
Feb 19, 2023 $ 0.556
+0.10%
$ 55.59 million $ 0.01
Feb 18, 2023 $ 0.555
+0.25%
$ 55.53 million $ 0.01
Feb 17, 2023 $ 0.553
-1.51%
$ 55.34 million $ 0
Feb 16, 2023 $ 0.561
+1.35%
$ 56.13 million $ 0
Feb 15, 2023 $ 0.554
-0.41%
$ 55.39 million $ 0
Feb 14, 2023 $ 0.556
+0.10%
$ 55.63 million $ 0
Feb 13, 2023 $ 0.555
-13.96%
$ 55.49 million $ 0
Feb 12, 2023 $ 0.645
+0.41%
$ 64.55 million $ 1
Feb 11, 2023 $ 0.642
-0.15%
$ 64.25 million $ 1
Feb 10, 2023 $ 0.643
+15.17%
$ 64.34 million $ 1
Feb 9, 2023 $ 0.56
+0.43%
$ 55.95 million $ 0.01
Feb 8, 2023 $ 0.557
+0.06%
$ 55.74 million $ 0.01
Feb 7, 2023 $ 0.557
-0.29%
$ 55.68 million $ 0.01
Feb 6, 2023 $ 0.559
+0.21%
$ 55.93 million $ 0.01
Feb 5, 2023 $ 0.558
-0.25%
$ 55.79 million $ 0
Feb 4, 2023 $ 0.56
+0.46%
$ 55.99 million $ 0.01
Feb 3, 2023 $ 0.557
-0.36%
$ 55.72 million $ 0.01
Feb 2, 2023 $ 0.559
+0.49%
$ 55.93 million $ 0.01
Feb 1, 2023 $ 0.557
-0.02%
$ 55.69 million $ 0.01
Jan 31, 2023 $ 0.556
-0.07%
$ 55.65 million $ 0.01
Jan 30, 2023 $ 0.557
-0.17%
$ 55.67 million $ 1
Jan 29, 2023 $ 0.557
-3.72%
$ 55.75 million $ 11
Jan 28, 2023 $ 0.579
+0.05%
$ 57.91 million $ 0
Jan 27, 2023 $ 0.579
-2.38%
$ 57.9 million $ 8
Jan 26, 2023 $ 0.592
-0.14%
$ 59.25 million $ 0.01
Jan 25, 2023 $ 0.592
-0.11%
$ 59.18 million $ 2
Jan 24, 2023 $ 0.593
+1.06%
$ 59.34 million $ 39
Jan 23, 2023 $ 0.586
+0.15%
$ 58.64 million $ 0.01
Jan 22, 2023 $ 0.585
-0.73%
$ 58.45 million $ 0.01
Jan 21, 2023 $ 0.59
+0.97%
$ 59 million $ 0.01
Jan 20, 2023 $ 0.584
-0.35%
$ 58.42 million $ 0.01
Jan 19, 2023 $ 0.586
-0.29%
$ 58.55 million $ 0.01
Jan 18, 2023 $ 0.588
+0.13%
$ 58.75 million $ 0.01
Jan 17, 2023 $ 0.587
+0.20%
$ 58.71 million $ 0.01
Jan 16, 2023 $ 0.586
+0.11%
$ 58.6 million $ 0.01
Jan 9, 2023 $ 0.586
+0.16%
$ -- $ 0
Jan 8, 2023 $ 0.585
-0.25%
$ 58.49 million $ 0
Jan 7, 2023 $ 0.586
+0.06%
$ 58.63 million $ 0
Jan 6, 2023 $ 0.586
+0.04%
$ 58.61 million $ 0
Jan 5, 2023 $ 0.586
-1.45%
$ 58.6 million $ 11
Jan 4, 2023 $ 0.594
-0.04%
$ 59.45 million $ 0.01
Jan 3, 2023 $ 0.595
-0.15%
$ 59.47 million $ 1
Jan 2, 2023 $ 0.596
+0.12%
$ 59.55 million $ 0
Jan 1, 2023 $ 0.595
-0.01%
$ 59.49 million $ 0
Dec 31, 2022 $ 0.595
+0.01%
$ 59.49 million $ 0