ENTERSIX Historical Data

ETS Page 12
Download
Date Close Price change Market cap Trading volume
Dec 30, 2022 $ 0.595
+0.02%
$ 59.48 million $ 0
Dec 29, 2022 $ 0.594
+2.38%
$ 59.44 million $ 13
Dec 28, 2022 $ 0.58
-0.06%
$ 58.05 million $ 0.01
Dec 27, 2022 $ 0.581
+0.05%
$ 58.09 million $ 1
Dec 26, 2022 $ 0.581
-0.06%
$ 58.06 million $ 0
Dec 25, 2022 $ 0.581
-0.24%
$ 58.09 million $ 1
Dec 24, 2022 $ 0.582
-0.03%
$ 58.24 million $ 0
Dec 23, 2022 $ 0.583
+0.09%
$ 58.26 million $ 0
Dec 22, 2022 $ 0.582
+0.03%
$ 58.2 million $ 0
Dec 21, 2022 $ 0.582
-0.04%
$ 58.21 million $ 0
Dec 20, 2022 $ 0.582
-0.06%
$ 58.2 million $ 0
Dec 19, 2022 $ 0.583
-0.06%
$ 58.27 million $ 0
Dec 18, 2022 $ 0.583
+0.39%
$ 58.32 million $ 0
Dec 17, 2022 $ 0.581
-0.46%
$ 58.11 million $ 0
Dec 16, 2022 $ 0.584
+0.31%
$ 58.41 million $ 0
Dec 15, 2022 $ 0.583
+0.04%
$ 58.28 million $ 0
Dec 14, 2022 $ 0.583
+0.32%
$ 58.27 million $ 0
Dec 13, 2022 $ 0.581
+0.04%
$ 58.12 million $ 0
Dec 12, 2022 $ 0.58
-0.35%
$ 58.04 million $ 0
Dec 11, 2022 $ 0.582
-35.51%
$ 58.18 million $ 14
Dec 10, 2022 $ 0.903
+0.08%
$ 90.29 million $ 1
Dec 9, 2022 $ 0.902
-0.03%
$ 90.25 million $ 1
Dec 8, 2022 $ 0.902
-0.10%
$ 90.16 million $ 1
Dec 7, 2022 $ 0.902
+0.12%
$ 90.23 million $ 1
Dec 6, 2022 $ 0.9
-0.18%
$ 90.05 million $ 1
Dec 5, 2022 $ 0.902
-10.24%
$ 90.23 million $ 857
Dec 4, 2022 $ 1
-0.64%
$ 100.17 million $ 878
Dec 3, 2022 $ 1.01
-1.24%
$ 100.71 million $ 873
Dec 2, 2022 $ 1.02
-0.72%
$ 102.33 million $ 875
Dec 1, 2022 $ 1.04
+0.96%
$ 103.55 million $ 894
Nov 30, 2022 $ 1.04
-0.63%
$ 103.55 million $ 889
Nov 29, 2022 $ 1.04
+0.98%
$ 104.09 million $ 883
Nov 28, 2022 $ 1.04
+1.52%
$ 103.73 million $ 884
Nov 27, 2022 $ 1.02
-1.88%
$ 102.42 million $ 885
Nov 26, 2022 $ 1.04
+0.45%
$ 104.23 million $ 877
Nov 25, 2022 $ 1.04
-0.52%
$ 104.05 million $ 873
Nov 24, 2022 $ 1.04
+0.74%
$ 104.45 million $ 900
Nov 23, 2022 $ 1.04
-0.79%
$ 103.66 million $ 870
Nov 22, 2022 $ 1.04
-1.00%
$ 104.19 million $ 884
Nov 21, 2022 $ 1.05
-0.56%
$ 105.15 million $ 901
Nov 20, 2022 $ 1.06
+1.51%
$ 105.99 million $ 914
Nov 19, 2022 $ 1.04
-0.26%
$ 103.99 million $ 887
Nov 18, 2022 $ 1.04
+0.92%
$ 104.35 million $ 885
Nov 17, 2022 $ 1.03
-0.90%
$ 102.88 million $ 898
Nov 16, 2022 $ 1.04
-2.82%
$ 104.1 million $ 894
Nov 15, 2022 $ 1.07
-0.41%
$ 107 million $ 884
Nov 14, 2022 $ 1.07
-1.13%
$ 107.31 million $ 890
Nov 13, 2022 $ 1.09
+0.02%
$ 108.9 million $ 882
Nov 12, 2022 $ 1.09
+0.51%
$ 108.93 million $ 904
Nov 11, 2022 $ 1.08
-1.79%
$ 107.94 million $ 881