ENTERSIX Historical Data

ETS Page 3
Download
Date Close Price change Market cap Trading volume
Mar 30, 2024 $ 0.313
+0.00%
$ 31.33 million $ 0
Mar 29, 2024 $ 0.313
-47.97%
$ 31.33 million $ 0
Mar 28, 2024 $ 0.602
+0.00%
$ 60.22 million $ 1
Mar 27, 2024 $ 0.602
+0.00%
$ 60.22 million $ 1
Mar 26, 2024 $ 0.602
+0.00%
$ 60.22 million $ 1
Mar 25, 2024 $ 0.602
+0.00%
$ 60.22 million $ 1
Mar 24, 2024 $ 0.602
-3.80%
$ 60.22 million $ 49
Mar 23, 2024 $ 0.627
-7.25%
$ 62.69 million $ 475
Mar 22, 2024 $ 0.677
+1.00%
$ 67.66 million $ 567
Mar 21, 2024 $ 0.67
-1.66%
$ 66.99 million $ 579
Mar 20, 2024 $ 0.68
-0.53%
$ 67.99 million $ 580
Mar 19, 2024 $ 0.679
-0.82%
$ 67.93 million $ 559
Mar 18, 2024 $ 0.683
+0.22%
$ 68.29 million $ 558
Mar 17, 2024 $ 0.682
+1.01%
$ 68.22 million $ 561
Mar 16, 2024 $ 0.674
-3.55%
$ 67.37 million $ 830
Mar 15, 2024 $ 0.699
+0.34%
$ 69.85 million $ 854
Mar 14, 2024 $ 0.696
+1.99%
$ 69.57 million $ 1,768
Mar 13, 2024 $ 0.681
-2.43%
$ 68.14 million $ 2,175
Mar 12, 2024 $ 0.696
+1.22%
$ 69.56 million $ 2,955
Mar 11, 2024 $ 0.684
-1.10%
$ 68.42 million $ 3,820
Mar 10, 2024 $ 0.693
-1.77%
$ 69.27 million $ 3,442
Mar 9, 2024 $ 0.711
+0.87%
$ 71.06 million $ 3,216
Mar 8, 2024 $ 0.703
+2.21%
$ 70.3 million $ 3,972
Mar 7, 2024 $ 0.692
+3.30%
$ 69.24 million $ 1,021
Mar 6, 2024 $ 0.675
+0.57%
$ 67.48 million $ 590
Mar 5, 2024 $ 0.671
-2.27%
$ 67.06 million $ 546
Mar 4, 2024 $ 0.686
+0.45%
$ 68.59 million $ 491
Mar 3, 2024 $ 0.683
+1.31%
$ 68.29 million $ 563
Mar 2, 2024 $ 0.67
-3.31%
$ 66.97 million $ 524
Mar 1, 2024 $ 0.693
+3.82%
$ 69.25 million $ 537
Feb 29, 2024 $ 0.667
-2.24%
$ 66.75 million $ 526
Feb 28, 2024 $ 0.689
-1.30%
$ 68.89 million $ 663
Feb 27, 2024 $ 0.7
+1.17%
$ 69.96 million $ 1,551
Feb 26, 2024 $ 0.693
-2.05%
$ 69.29 million $ 2,346
Feb 25, 2024 $ 0.706
-0.48%
$ 70.64 million $ 3,091
Feb 24, 2024 $ 0.711
+2.04%
$ 71.12 million $ 3,120
Feb 23, 2024 $ 0.695
+0.91%
$ 69.51 million $ 2,905
Feb 22, 2024 $ 0.686
-2.93%
$ 68.6 million $ 2,975
Feb 21, 2024 $ 0.715
+3.07%
$ 71.5 million $ 3,423
Feb 20, 2024 $ 0.698
+1.70%
$ 69.84 million $ 2,952
Feb 19, 2024 $ 0.685
-2.49%
$ 68.55 million $ 3,156
Feb 18, 2024 $ 0.704
-1.79%
$ 70.41 million $ 2,718
Feb 17, 2024 $ 0.713
-0.88%
$ 71.25 million $ 2,855
Feb 16, 2024 $ 0.72
+3.30%
$ 72.01 million $ 3,266
Feb 15, 2024 $ 0.692
-1.55%
$ 69.15 million $ 3,342
Feb 14, 2024 $ 0.698
-1.01%
$ 69.82 million $ 3,516
Feb 13, 2024 $ 0.708
+2.11%
$ 70.78 million $ 3,701
Feb 12, 2024 $ 0.691
-4.36%
$ 69.06 million $ 3,628
Feb 11, 2024 $ 0.719
+4.30%
$ 71.87 million $ 2,913
Feb 10, 2024 $ 0.684
-0.18%
$ 68.44 million $ 3,041