ENTERSIX Historical Data

ETS Page 4
Download
Date Close Price change Market cap Trading volume
Feb 9, 2024 $ 0.681
-1.96%
$ 68.06 million $ 3,824
Feb 8, 2024 $ 0.694
-0.30%
$ 69.35 million $ 3,464
Feb 7, 2024 $ 0.696
-0.59%
$ 69.63 million $ 3,523
Feb 6, 2024 $ 0.698
-2.83%
$ 69.82 million $ 3,280
Feb 5, 2024 $ 0.721
+2.31%
$ 72.05 million $ 3,333
Feb 4, 2024 $ 0.705
-0.49%
$ 70.5 million $ 3,178
Feb 3, 2024 $ 0.705
+3.66%
$ 70.54 million $ 3,162
Feb 2, 2024 $ 0.687
-4.61%
$ 68.74 million $ 3,208
Feb 1, 2024 $ 0.719
+1.35%
$ 71.86 million $ 2,502
Jan 31, 2024 $ 0.702
+0.23%
$ 70.22 million $ 3,634
Jan 30, 2024 $ 0.703
+0.76%
$ 70.27 million $ 2,691
Jan 29, 2024 $ 1.28
-2.75%
$ 127.55 million $ 54
Jan 28, 2024 $ 1.31
+0.00%
$ 131.16 million $ 2
Jan 27, 2024 $ 1.31
-0.10%
$ 131.16 million $ 2
Jan 26, 2024 $ 1.31
+0.00%
$ 131.29 million $ 2
Jan 25, 2024 $ 1.31
-0.09%
$ 131.29 million $ 4
Jan 24, 2024 $ 1.31
-32.40%
$ 131.41 million $ 6
Jan 23, 2024 $ 1.94
-0.17%
$ 194.38 million $ 34
Jan 22, 2024 $ 1.95
+48.16%
$ 194.71 million $ 5
Jan 21, 2024 $ 1.31
+0.00%
$ 131.42 million $ 0
Jan 20, 2024 $ 1.31
-32.68%
$ 131.42 million $ 2
Jan 19, 2024 $ 1.95
-7.04%
$ 195.22 million $ 62
Jan 18, 2024 $ 2.1
+4.78%
$ 210 million $ 4
Jan 17, 2024 $ 2
+0.00%
$ 200.42 million $ 2
Jan 16, 2024 $ 2
-29.90%
$ 200.42 million $ 11
Jan 15, 2024 $ 2.86
-3.74%
$ 285.9 million $ 18
Jan 14, 2024 $ 2.97
+394.67%
$ 297 million $ 1,834
Jan 13, 2024 $ 0.6
-57.11%
$ 60.04 million $ 13
Jan 12, 2024 $ 0.301
-9.20%
$ 30.09 million $ 19
Jan 11, 2024 $ 0.331
+0.00%
$ 33.14 million $ 0
Jan 10, 2024 $ 0.331
+0.00%
$ 33.14 million $ 0
Jan 9, 2024 $ 0.331
+0.00%
$ 33.14 million $ 0
Jan 8, 2024 $ 0.331
+0.00%
$ 33.14 million $ 0
Jan 7, 2024 $ 0.331
+0.00%
$ 33.14 million $ 0
Jan 6, 2024 $ 0.331
+0.00%
$ 33.14 million $ 0
Jan 5, 2024 $ 0.331
+0.00%
$ 33.14 million $ 0
Jan 4, 2024 $ 0.331
+0.00%
$ 33.14 million $ 0
Jan 3, 2024 $ 0.331
+0.00%
$ 33.14 million $ 0
Jan 2, 2024 $ 0.331
+21.75%
$ 33.14 million $ 0
Jan 1, 2024 $ 0.272
+0.00%
$ 27.22 million $ 1
Dec 31, 2023 $ 0.272
+0.00%
$ 27.22 million $ 1
Dec 30, 2023 $ 0.272
-0.40%
$ 27.22 million $ 1
Dec 29, 2023 $ 0.273
-1.62%
$ 27.33 million $ 1
Dec 28, 2023 $ 0.278
-3.58%
$ 27.78 million $ 659
Dec 27, 2023 $ 0.286
-5.21%
$ 28.58 million $ 2,337
Dec 26, 2023 $ 0.295
-3.53%
$ 29.53 million $ 2,294
Dec 25, 2023 $ 0.306
+1.02%
$ 30.58 million $ 2,665
Dec 24, 2023 $ 0.307
-0.49%
$ 30.66 million $ 2,352
Dec 23, 2023 $ 0.311
+3.42%
$ 31.15 million $ 2,109
Dec 22, 2023 $ 0.301
-1.15%
$ 30.14 million $ 2,223