ENTERSIX Historical Data

ETS Page 8
Download
Date Close Price change Market cap Trading volume
Jul 24, 2023 $ 0.751
-0.39%
$ 75.05 million $ 3,293
Jul 23, 2023 $ 0.751
+0.77%
$ 75.07 million $ 3,011
Jul 22, 2023 $ 0.745
+0.58%
$ 74.53 million $ 2,218
Jul 21, 2023 $ 0.741
-4.24%
$ 74.09 million $ 1,058
Jul 20, 2023 $ 0.775
+2.49%
$ 77.46 million $ 2,837
Jul 19, 2023 $ 0.755
-1.13%
$ 75.55 million $ 2,327
Jul 18, 2023 $ 0.764
+1.45%
$ 76.42 million $ 1,408
Jul 17, 2023 $ 0.752
+0.30%
$ 75.19 million $ 2,751
Jul 16, 2023 $ 0.751
-0.32%
$ 75.07 million $ 3,004
Jul 15, 2023 $ 0.755
+0.67%
$ 75.49 million $ 1,563
Jul 14, 2023 $ 0.749
+0.83%
$ 74.95 million $ 3,730
Jul 13, 2023 $ 0.74
-1.76%
$ 73.97 million $ 6,101
Jul 12, 2023 $ 0.751
-1.21%
$ 75.09 million $ 3,281
Jul 11, 2023 $ 0.763
+1.87%
$ 76.26 million $ 1,634
Jul 10, 2023 $ 0.749
+0.65%
$ 74.86 million $ 3,583
Jul 9, 2023 $ 0.744
-0.20%
$ 74.37 million $ 2,849
Jul 8, 2023 $ 0.747
+0.22%
$ 74.7 million $ 1,837
Jul 7, 2023 $ 0.747
-1.35%
$ 74.73 million $ 3,537
Jul 6, 2023 $ 0.755
+1.28%
$ 75.47 million $ 1,333
Jul 5, 2023 $ 0.744
-0.93%
$ 74.38 million $ 3,633
Jul 4, 2023 $ 0.749
+0.29%
$ 74.93 million $ 3,819
Jul 3, 2023 $ 0.747
-0.86%
$ 74.65 million $ 5,239
Jul 2, 2023 $ 0.756
+0.69%
$ 75.57 million $ 1,994
Jul 1, 2023 $ 0.75
-2.96%
$ 75.03 million $ 1,784
Jun 30, 2023 $ 0.773
+3.30%
$ 77.26 million $ 282
Jun 29, 2023 $ 0.749
+0.88%
$ 74.94 million $ 3,130
Jun 28, 2023 $ 0.743
-1.08%
$ 74.34 million $ 3,263
Jun 27, 2023 $ 0.751
+1.72%
$ 75.08 million $ 1,200
Jun 26, 2023 $ 0.738
+0.46%
$ 73.78 million $ 879
Jun 25, 2023 $ 0.738
-3.03%
$ 73.77 million $ 2,293
Jun 24, 2023 $ 0.759
+4.99%
$ 75.95 million $ 1,671
Jun 23, 2023 $ 0.725
-2.37%
$ 72.52 million $ 1,142
Jun 22, 2023 $ 0.743
-2.34%
$ 74.35 million $ 2,638
Jun 21, 2023 $ 0.761
+2.05%
$ 76.06 million $ 3,803
Jun 20, 2023 $ 0.744
+2.08%
$ 74.41 million $ 5,230
Jun 19, 2023 $ 0.729
-5.34%
$ 72.91 million $ 1,895
Jun 18, 2023 $ 0.77
+4.26%
$ 77.05 million $ 1,408
Jun 17, 2023 $ 0.74
-1.29%
$ 74 million $ 2,130
Jun 16, 2023 $ 0.752
+1.84%
$ 75.17 million $ 4,380
Jun 15, 2023 $ 0.736
-1.13%
$ 73.6 million $ 3,395
Jun 14, 2023 $ 0.744
+0.40%
$ 74.45 million $ 849
Jun 13, 2023 $ 0.742
-1.86%
$ 74.15 million $ 2,801
Jun 12, 2023 $ 0.753
-0.74%
$ 75.28 million $ 614
Jun 11, 2023 $ 0.76
+0.32%
$ 76 million $ 1,314
Jun 10, 2023 $ 0.756
-2.02%
$ 75.6 million $ 5,223
Jun 9, 2023 $ 0.771
+1.37%
$ 77.14 million $ 2,433
Jun 8, 2023 $ 0.761
+3.08%
$ 76.09 million $ 2,072
Jun 7, 2023 $ 0.736
-0.35%
$ 73.57 million $ 179
Jun 6, 2023 $ 0.737
-2.64%
$ 73.74 million $ 1,524
Jun 5, 2023 $ 0.757
-1.45%
$ 75.71 million $ 563