Energreen Historical Data

EGRN Page 2
Download
Date Close Price change Market cap Trading volume
Feb 12, 2024 $ 1.11
-1.59%
$ 222.4 million $ 18,856
Feb 11, 2024 $ 1.13
+0.27%
$ 226 million $ 66,477
Feb 10, 2024 $ 1.13
+0.54%
$ 225.4 million $ 64,354
Feb 9, 2024 $ 1.12
+2.75%
$ 224.2 million $ 66,044
Feb 8, 2024 $ 1.09
-3.71%
$ 218.2 million $ 63,134
Feb 7, 2024 $ 1.13
+2.26%
$ 226.4 million $ 65,129
Feb 6, 2024 $ 1.11
-17.14%
$ 221.4 million $ 66,610
Feb 5, 2024 $ 1.34
+6.74%
$ 267.2 million $ 45,515
Feb 4, 2024 $ 1.25
-11.48%
$ 250.34 million $ 7,970
Feb 3, 2024 $ 1.41
-0.14%
$ 282.8 million $ 45,675
Feb 2, 2024 $ 1.42
-0.21%
$ 283 million $ 64,542
Feb 1, 2024 $ 1.42
+0.64%
$ 283.2 million $ 54,916
Jan 31, 2024 $ 1.41
+0.21%
$ 281.4 million $ 75,540
Jan 30, 2024 $ 1.4
-0.78%
$ 280.8 million $ 82,226
Jan 29, 2024 $ 1.42
-1.53%
$ 283.4 million $ 50,067
Jan 28, 2024 $ 1.46
-4.38%
$ 292.4 million $ 4,474
Jan 27, 2024 $ 1.4
-6.23%
$ 280 million $ 3,865
Jan 26, 2024 $ 1.53
-2.17%
$ 307 million $ 92,378
Jan 25, 2024 $ 1.57
-0.88%
$ 314.4 million $ 103,255
Jan 24, 2024 $ 1.58
-0.44%
$ 316.2 million $ 104,372
Jan 23, 2024 $ 1.59
+1.66%
$ 317.59 million $ 107,420
Jan 22, 2024 $ 1.56
-2.86%
$ 312 million $ 63,321
Jan 21, 2024 $ 1.61
+1.71%
$ 321.2 million $ 3,486
Jan 20, 2024 $ 1.58
+0.64%
$ 315.8 million $ 4,090
Jan 19, 2024 $ 1.57
-3.86%
$ 313.8 million $ 4,332
Jan 18, 2024 $ 1.63
+2.06%
$ 326.4 million $ 7,455
Jan 17, 2024 $ 1.6
-9.73%
$ 321 million $ 12,340
Jan 16, 2024 $ 1.78
-2.31%
$ 355.6 million $ 20,150
Jan 15, 2024 $ 1.82
+0.83%
$ 364.4 million $ 159,593
Jan 14, 2024 $ 1.81
-1.63%
$ 361.4 million $ 163,532
Jan 13, 2024 $ 1.83
-1.35%
$ 366.6 million $ 165,002
Jan 12, 2024 $ 1.85
+0.22%
$ 371 million $ 167,813
Jan 11, 2024 $ 1.85
-0.11%
$ 370 million $ 165,828
Jan 10, 2024 $ 1.85
-2.58%
$ 370.2 million $ 167,729
Jan 9, 2024 $ 1.9
+0.00%
$ 379.6 million $ 170,244
Jan 8, 2024 $ 1.9
+3.10%
$ 379.6 million $ 171,331
Jan 7, 2024 $ 1.84
-0.86%
$ 368 million $ 165,408
Jan 6, 2024 $ 1.86
-1.28%
$ 371.2 million $ 166,974
Jan 5, 2024 $ 1.88
+1.08%
$ 375.6 million $ 170,451
Jan 4, 2024 $ 1.86
-0.59%
$ 371.6 million $ 170,982
Jan 3, 2024 $ 1.87
+1.46%
$ 373.6 million $ 168,377
Jan 2, 2024 $ 1.84
+12.61%
$ 368.02 million $ 112,433
Jan 1, 2024 $ 1.72
-0.87%
$ 343.6 million $ 3,640
Dec 31, 2023 $ 1.73
+4.09%
$ 346.6 million $ 6,622
Dec 30, 2023 $ 1.66
-6.98%
$ 332.98 million $ 8,531
Dec 29, 2023 $ 1.79
-13.45%
$ 357.96 million $ 18,171
Dec 28, 2023 $ 2.05
-0.63%
$ 410.6 million $ 43,622
Dec 27, 2023 $ 2.06
+0.16%
$ 412.4 million $ 47,451
Dec 26, 2023 $ 2.06
+3.55%
$ 411.73 million $ 51,058
Dec 25, 2023 $ 2.01
-2.74%
$ 401.68 million $ 50,876