ENTERSIX Historical Data

ETS Page 7
Download
Date Close Price change Market cap Trading volume
Sep 12, 2023 $ 0.181
-59.11%
$ 18.06 million $ 5
Sep 11, 2023 $ 0.442
+180.19%
$ 44.17 million $ 1
Sep 10, 2023 $ 0.453
+53.24%
$ 45.34 million $ 23
Sep 9, 2023 $ 0.296
-60.95%
$ 29.56 million $ 766
Sep 8, 2023 $ 0.754
+1.21%
$ 75.41 million $ 2,416
Sep 7, 2023 $ 0.747
-0.74%
$ 74.68 million $ 2,473
Sep 6, 2023 $ 0.752
+0.52%
$ 75.22 million $ 2,484
Sep 5, 2023 $ 0.751
-3.22%
$ 75.11 million $ 1,730
Sep 4, 2023 $ 0.776
+3.15%
$ 77.64 million $ 1,006
Sep 3, 2023 $ 0.75
-1.97%
$ 75 million $ 2,457
Sep 2, 2023 $ 0.765
+4.10%
$ 76.47 million $ 1,900
Sep 1, 2023 $ 0.734
-1.94%
$ 73.36 million $ 2,007
Aug 31, 2023 $ 0.745
-2.01%
$ 74.55 million $ 4,104
Aug 30, 2023 $ 0.76
+2.54%
$ 75.97 million $ 2,985
Aug 29, 2023 $ 0.741
+0.12%
$ 74.11 million $ 712
Aug 28, 2023 $ 0.74
-2.16%
$ 74.01 million $ 2,361
Aug 27, 2023 $ 0.754
-1.73%
$ 75.45 million $ 969
Aug 26, 2023 $ 0.767
+4.71%
$ 76.73 million $ 1,277
Aug 25, 2023 $ 0.734
-2.23%
$ 73.4 million $ 2,732
Aug 24, 2023 $ 0.75
+0.32%
$ 74.96 million $ 3,172
Aug 23, 2023 $ 0.749
+0.71%
$ 74.88 million $ 1,560
Aug 22, 2023 $ 0.743
-1.91%
$ 74.34 million $ 3,922
Aug 21, 2023 $ 0.757
-0.93%
$ 75.69 million $ 2,277
Aug 20, 2023 $ 0.762
+0.99%
$ 76.19 million $ 1,588
Aug 19, 2023 $ 0.752
+3.27%
$ 75.24 million $ 1,613
Aug 18, 2023 $ 0.73
-0.71%
$ 73 million $ 2,887
Aug 17, 2023 $ 0.734
-3.98%
$ 73.43 million $ 6,162
Aug 16, 2023 $ 0.766
+0.89%
$ 76.59 million $ 1,824
Aug 15, 2023 $ 0.76
+1.19%
$ 76.01 million $ 2,328
Aug 14, 2023 $ 0.75
+1.50%
$ 75.02 million $ 2,759
Aug 13, 2023 $ 0.738
-2.47%
$ 73.79 million $ 1,970
Aug 12, 2023 $ 0.756
-0.58%
$ 75.64 million $ 2,056
Aug 11, 2023 $ 0.763
-2.09%
$ 76.33 million $ 149
Aug 10, 2023 $ 0.779
+2.41%
$ 77.93 million $ 1,585
Aug 9, 2023 $ 0.761
+0.58%
$ 76.09 million $ 3,263
Aug 8, 2023 $ 0.756
+1.90%
$ 75.61 million $ 3,102
Aug 7, 2023 $ 0.743
-0.64%
$ 74.27 million $ 2,198
Aug 6, 2023 $ 0.746
+0.59%
$ 74.61 million $ 1,218
Aug 5, 2023 $ 0.741
-0.42%
$ 74.12 million $ 255
Aug 4, 2023 $ 0.744
+0.27%
$ 74.36 million $ 1,379
Aug 3, 2023 $ 0.743
-1.45%
$ 74.26 million $ 2,972
Aug 2, 2023 $ 0.753
+0.23%
$ 75.28 million $ 4,051
Aug 1, 2023 $ 0.751
-1.41%
$ 75.07 million $ 1,638
Jul 31, 2023 $ 0.763
+1.43%
$ 76.25 million $ 797
Jul 30, 2023 $ 0.753
+0.71%
$ 75.26 million $ 1,196
Jul 29, 2023 $ 0.745
+0.32%
$ 74.54 million $ 1,335
Jul 28, 2023 $ 0.743
+0.64%
$ 74.3 million $ 1,797
Jul 27, 2023 $ 0.738
+0.56%
$ 73.82 million $ 2,588
Jul 26, 2023 $ 0.734
+0.51%
$ 73.43 million $ 1,497
Jul 25, 2023 $ 0.73
-2.78%
$ 73.02 million $ 1,257