ENTERSIX Historical Data

ETS Page 14
Download
Date Close Price change Market cap Trading volume
Sep 21, 2022 $ 1.11
-1.73%
$ -- $ 1,788
Sep 20, 2022 $ 1.13
+4.42%
$ 112.91 million $ 1,798
Sep 19, 2022 $ 1.08
-1.69%
$ 108.07 million $ 1,857
Sep 18, 2022 $ 1.1
-0.19%
$ 109.81 million $ 1,774
Sep 17, 2022 $ 1.1
-0.24%
$ 110.16 million $ 1,806
Sep 16, 2022 $ 1.1
+2.89%
$ 110.03 million $ 1,792
Sep 15, 2022 $ 1.06
-3.45%
$ 106.44 million $ 1,821
Sep 14, 2022 $ 1.1
+1.52%
$ 110.36 million $ 1,812
Sep 13, 2022 $ 1.09
-0.74%
$ 109.39 million $ 1,860
Sep 12, 2022 $ 1.1
-1.79%
$ 109.92 million $ 1,811
Sep 11, 2022 $ 1.12
+1.59%
$ 111.95 million $ 1,768
Sep 10, 2022 $ 1.1
-0.83%
$ 110.35 million $ 1,777
Sep 9, 2022 $ 1.11
+0.18%
$ 110.79 million $ 1,769
Sep 8, 2022 $ 1.1
+0.50%
$ 109.81 million $ 1,825
Sep 7, 2022 $ 1.09
-2.09%
$ 108.77 million $ 1,849
Sep 6, 2022 $ 1.11
+0.07%
$ 110.53 million $ 1,766
Sep 5, 2022 $ 1.1
+2.56%
$ 110.11 million $ 1,785
Sep 4, 2022 $ 1.07
-3.67%
$ 107.12 million $ 1,822
Sep 3, 2022 $ 1.12
+3.39%
$ 111.83 million $ 1,801
Sep 2, 2022 $ 1.09
-2.12%
$ 108.55 million $ 1,856
Sep 1, 2022 $ 1.11
+1.30%
$ 111.43 million $ 1,793
Aug 31, 2022 $ 1.1
-0.22%
$ 109.65 million $ 1,820
Aug 30, 2022 $ 1.11
+2.50%
$ 110.59 million $ 1,844
Aug 29, 2022 $ 1.08
-1.10%
$ 108.09 million $ 1,769
Aug 28, 2022 $ 1.1
+1.11%
$ 109.6 million $ 1,819
Aug 27, 2022 $ 1.09
-2.08%
$ 108.51 million $ 1,796
Aug 26, 2022 $ 1.11
+0.27%
$ 111.08 million $ 1,845
Aug 25, 2022 $ 1.1
-79.70%
$ 110.31 million $ 788
Aug 24, 2022 $ 5.43
+398.27%
$ 543.3 million $ 2,233
Aug 23, 2022 $ 1.09
-3.28%
$ 108.93 million $ 1,760
Aug 22, 2022 $ 1.13
+2.84%
$ 112.5 million $ 1,785
Aug 21, 2022 $ 1.1
+0.55%
$ 109.63 million $ 1,800
Aug 20, 2022 $ 1.09
-0.11%
$ 109.28 million $ 1,859
Aug 19, 2022 $ 1.1
+0.13%
$ 109.78 million $ 1,886
Aug 18, 2022 $ 1.1
+0.59%
$ 110 million $ 1,935
Aug 17, 2022 $ 1.09
-0.61%
$ 108.96 million $ 1,896
Aug 16, 2022 $ 1.09
-1.43%
$ 109.19 million $ 1,865
Aug 15, 2022 $ 1.1
-13.83%
$ 110.26 million $ 54,417
Aug 14, 2022 $ 1.29
-2.08%
$ 128.8 million $ 99,571
Aug 13, 2022 $ 1.26
-2.27%
$ 125.63 million $ 100,110
Aug 12, 2022 $ 1.3
+0.71%
$ 130.08 million $ 90,924
Aug 11, 2022 $ 1.3
-5.48%
$ 129.91 million $ 134,213
Aug 10, 2022 $ 1.4
+4.03%
$ 139.79 million $ 144,477
Aug 9, 2022 $ 1.34
+7.26%
$ 134.24 million $ 883,949
Aug 8, 2022 $ 1.26
-4.65%
$ 126.47 million $ 18,137
Aug 7, 2022 $ 1.35
+5.39%
$ 134.75 million $ 18,541
Aug 6, 2022 $ 1.28
-2.84%
$ 127.77 million $ 18,753
Aug 5, 2022 $ 1.3
-0.38%
$ 129.98 million $ 145,079
Aug 4, 2022 $ 1.32
+0.00%
$ 131.56 million $ 514,271
Aug 3, 2022 $ 1.3
-4.81%
$ 129.95 million $ 428,512