ENTERSIX Historical Data

ETS Page 9
Download
Date Close Price change Market cap Trading volume
Jun 4, 2023 $ 0.767
+1.86%
$ 76.66 million $ 2,287
Jun 3, 2023 $ 0.751
-1.20%
$ 75.1 million $ 2,404
Jun 2, 2023 $ 0.76
-1.78%
$ 75.99 million $ 999
Jun 1, 2023 $ 0.773
+5.05%
$ 77.31 million $ 3,150
May 31, 2023 $ 0.738
-1.24%
$ 73.83 million $ 686
May 30, 2023 $ 0.746
-0.03%
$ 74.65 million $ 3,059
May 29, 2023 $ 0.746
-0.10%
$ 74.65 million $ 2,070
May 28, 2023 $ 0.746
-1.21%
$ 74.57 million $ 3,276
May 27, 2023 $ 0.757
-0.87%
$ 75.75 million $ 1,725
May 26, 2023 $ 0.764
+4.47%
$ 76.42 million $ 2,402
May 25, 2023 $ 0.732
-3.25%
$ 73.16 million $ 7,201
May 24, 2023 $ 0.757
+1.84%
$ 75.74 million $ 2,870
May 23, 2023 $ 0.743
+0.50%
$ 74.3 million $ 628
May 22, 2023 $ 0.739
-3.91%
$ 73.94 million $ 2,115
May 21, 2023 $ 0.772
-0.45%
$ 77.19 million $ 645
May 20, 2023 $ 0.777
+5.11%
$ 77.74 million $ 1,604
May 19, 2023 $ 0.742
+0.09%
$ 74.23 million $ 949
May 18, 2023 $ 0.742
-2.87%
$ 74.18 million $ 2,756
May 17, 2023 $ 0.765
+1.93%
$ 76.54 million $ 4,443
May 16, 2023 $ 0.751
-1.08%
$ 75.05 million $ 2,294
May 15, 2023 $ 0.76
-1.15%
$ 75.98 million $ 1,805
May 14, 2023 $ 0.769
-2.19%
$ 76.86 million $ 2,079
May 13, 2023 $ 0.783
+4.11%
$ 78.32 million $ 12,745
May 12, 2023 $ 0.752
-0.55%
$ 75.16 million $ 23,907
May 11, 2023 $ 0.756
+1.57%
$ 75.61 million $ 1,853
May 10, 2023 $ 0.737
+34.35%
$ 73.73 million $ 1,061
May 9, 2023 $ 0.549
-0.03%
$ 54.87 million $ 0.01
May 8, 2023 $ 0.548
-1.02%
$ 54.82 million $ 0.01
May 7, 2023 $ 0.553
+0.64%
$ 55.34 million $ 0.01
May 6, 2023 $ 0.55
+0.15%
$ 55.01 million $ 0.01
May 5, 2023 $ 0.547
-0.24%
$ 54.75 million $ 0.01
May 4, 2023 $ 0.549
-0.31%
$ 54.9 million $ 0.01
May 3, 2023 $ 0.551
-0.01%
$ 55.11 million $ 0.01
May 2, 2023 $ 0.551
-15.17%
$ 55.06 million $ 0.01
May 1, 2023 $ 0.649
-0.57%
$ 64.89 million $ 0
Apr 30, 2023 $ 0.652
-0.28%
$ 65.19 million $ 0
Apr 29, 2023 $ 0.654
+0.45%
$ 65.37 million $ 0
Apr 28, 2023 $ 0.651
+0.43%
$ 65.12 million $ 0
Apr 27, 2023 $ 0.648
+0.00%
$ 64.82 million $ 0
Apr 26, 2023 $ 0.648
-0.08%
$ 64.83 million $ 0
Apr 25, 2023 $ 0.649
-0.12%
$ 64.86 million $ 0
Apr 24, 2023 $ 0.649
-1.17%
$ 64.94 million $ 0
Apr 23, 2023 $ 0.658
+1.29%
$ 65.79 million $ 0
Apr 22, 2023 $ 0.649
+0.11%
$ 64.94 million $ 0
Apr 21, 2023 $ 0.649
-0.64%
$ 64.86 million $ 0
Apr 20, 2023 $ 0.652
-0.98%
$ 65.2 million $ 0
Apr 19, 2023 $ 0.658
+1.36%
$ 65.77 million $ 0
Apr 18, 2023 $ 0.649
-0.89%
$ 64.88 million $ 0
Apr 17, 2023 $ 0.655
+0.21%
$ 65.49 million $ 0
Apr 16, 2023 $ 0.653
+0.14%
$ 65.26 million $ 0