ENTERSIX Historical Data

ETS Page 5
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $ 0.301
-1.67%
$ 30.08 million $ 2,334
Dec 20, 2023 $ 0.304
-1.81%
$ 30.45 million $ 2,582
Dec 19, 2023 $ 0.307
+3.19%
$ 30.74 million $ 2,604
Dec 18, 2023 $ 0.295
-0.87%
$ 29.52 million $ 2,626
Dec 17, 2023 $ 0.297
-4.60%
$ 29.69 million $ 2,472
Dec 16, 2023 $ 0.308
+1.99%
$ 30.79 million $ 2,483
Dec 15, 2023 $ 0.3
+0.74%
$ 30 million $ 2,545
Dec 14, 2023 $ 0.297
-1.75%
$ 29.7 million $ 2,566
Dec 13, 2023 $ 0.305
+1.30%
$ 30.46 million $ 2,669
Dec 12, 2023 $ 0.299
-4.29%
$ 29.86 million $ 3,635
Dec 11, 2023 $ 0.312
+0.00%
$ 31.2 million $ 4
Dec 10, 2023 $ 0.312
+0.00%
$ 31.2 million $ 4
Dec 9, 2023 $ 0.312
+0.00%
$ 31.2 million $ 4
Dec 8, 2023 $ 0.312
+10.72%
$ 31.2 million $ 4
Dec 7, 2023 $ 0.282
+0.00%
$ 28.18 million $ 0.01
Dec 6, 2023 $ 0.282
+0.00%
$ 28.18 million $ 0.01
Dec 5, 2023 $ 0.282
+0.00%
$ 28.18 million $ 0
Dec 4, 2023 $ 0.282
+0.00%
$ 28.18 million $ 0
Dec 3, 2023 $ 0.282
-6.22%
$ 28.18 million $ 483
Dec 2, 2023 $ 0.304
+1.10%
$ 30.42 million $ 2,908
Dec 1, 2023 $ 0.296
-2.28%
$ 29.61 million $ 2,940
Nov 30, 2023 $ 0.3
+1.83%
$ 30.04 million $ 2,792
Nov 29, 2023 $ 0.299
+0.03%
$ 29.86 million $ 2,741
Nov 28, 2023 $ 0.297
-2.37%
$ 29.66 million $ 2,923
Nov 27, 2023 $ 0.306
+1.49%
$ 30.62 million $ 3,083
Nov 26, 2023 $ 0.301
+1.52%
$ 30.09 million $ 2,933
Nov 25, 2023 $ 0.303
+2.40%
$ 30.34 million $ 2,280
Nov 24, 2023 $ 0.296
+0.14%
$ 29.63 million $ 2,208
Nov 23, 2023 $ 0.3
+1.70%
$ 29.97 million $ 2,962
Nov 22, 2023 $ 0.288
-6.77%
$ 28.79 million $ 3,028
Nov 21, 2023 $ 0.307
+4.85%
$ 30.68 million $ 3,216
Nov 20, 2023 $ 0.295
-1.37%
$ 29.47 million $ 2,966
Nov 19, 2023 $ 0.306
+0.20%
$ 30.59 million $ 3,038
Nov 18, 2023 $ 0.3
+3.98%
$ 30.04 million $ 3,089
Nov 17, 2023 $ 0.284
-7.54%
$ 28.44 million $ 2,841
Nov 16, 2023 $ 0.301
-0.07%
$ 30.09 million $ 2,991
Nov 15, 2023 $ 0.304
+2.02%
$ 30.36 million $ 2,982
Nov 14, 2023 $ 0.292
-2.76%
$ 29.25 million $ 2,878
Nov 13, 2023 $ 0.3
+0.47%
$ 30.05 million $ 2,797
Nov 12, 2023 $ 0.303
+0.07%
$ 30.29 million $ 3,045
Nov 11, 2023 $ 0.298
-0.43%
$ 29.84 million $ 3,094
Nov 10, 2023 $ 0.301
+0.37%
$ 30.15 million $ 2,889
Nov 9, 2023 $ 0.301
-0.86%
$ 30.11 million $ 6,506
Nov 8, 2023 $ 0.3
-63.37%
$ 30.03 million $ 5,579
Nov 7, 2023 $ 0.82
-0.83%
$ 81.99 million $ 0
Nov 6, 2023 $ 0.827
-0.05%
$ 82.69 million $ 0
Nov 5, 2023 $ 0.827
-0.28%
$ 82.69 million $ 0
Nov 4, 2023 $ 0.83
+0.51%
$ 83 million $ 0
Nov 3, 2023 $ 0.825
+166.00%
$ 82.53 million $ 16
Nov 2, 2023 $ 0.31
-48.40%
$ 31.03 million $ 60