Enso Historical Data

ENSO Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 12 PM $0.826
-0.30%
$46.36 million $5.13 million
Aug 20, 11 AM $0.828
-0.29%
$46.5 million $5.14 million
Aug 20, 10 AM $0.831
+0.00%
$46.63 million $5 million
Aug 20, 9 AM $0.831
-0.51%
$46.64 million $4.99 million
Aug 20, 8 AM $0.835
+0.51%
$46.88 million $5 million
Aug 20, 7 AM $0.831
-0.02%
$46.64 million $4.95 million
Aug 20, 6 AM $0.831
-0.07%
$46.09 million $4.97 million
Aug 20, 5 AM $0.831
+0.22%
$46.12 million $5.15 million
Aug 20, 4 AM $0.83
+0.49%
$46.02 million $5.11 million
Aug 20, 3 AM $0.826
-0.81%
$45.8 million $5.17 million
Aug 20, 2 AM $0.832
-0.63%
$46.17 million $5.06 million
Aug 20, 1 AM $0.838
+0.06%
$46.46 million $5.25 million
Aug 20, 12 AM $0.837
-0.38%
$46.44 million $5.33 million
Aug 19, 11 PM $0.84
-0.09%
$46.61 million $5.45 million
Aug 19, 10 PM $0.841
-0.70%
$46.66 million $5.43 million
Aug 19, 9 PM $0.847
+1.07%
$46.99 million $5.34 million
Aug 19, 8 PM $0.838
-0.01%
$46.49 million $5.09 million
Aug 19, 7 PM $0.838
-1.08%
$46.49 million $5.03 million
Aug 19, 6 PM $0.847
-0.73%
$47 million $4.98 million
Aug 19, 5 PM $0.854
+2.76%
$47.3 million $4.96 million
Aug 19, 4 PM $0.831
+1.13%
$46.03 million $4.54 million
Aug 19, 3 PM $0.821
+1.89%
$45.51 million $4.35 million
Aug 19, 2 PM $0.806
-0.22%
$44.67 million $4.14 million
Aug 19, 1 PM $0.808
+0.01%
$44.77 million $4.2 million
Aug 19, 12 PM $0.808
-0.10%
$44.76 million $4.28 million
Aug 19, 11 AM $0.809
-0.08%
$44.81 million $4.65 million
Aug 19, 10 AM $0.809
-0.36%
$44.84 million $4.78 million
Aug 19, 9 AM $0.812
+0.73%
$45 million $4.81 million
Aug 19, 8 AM $0.806
+0.29%
$44.67 million $5 million
Aug 19, 7 AM $0.804
+1.32%
$44.55 million $5.08 million
Aug 19, 6 AM $0.793
-1.49%
$44.01 million $5.13 million
Aug 19, 5 AM $0.805
-0.34%
$44.68 million $5.25 million
Aug 19, 4 AM $0.808
-0.41%
$44.83 million $5.62 million
Aug 19, 3 AM $0.811
-0.62%
$45.01 million $5.79 million
Aug 19, 2 AM $0.817
+0.73%
$45.29 million $6.11 million
Aug 19, 1 AM $0.811
+1.13%
$44.96 million $6.15 million
Aug 19, 12 AM $0.802
-0.64%
$44.46 million $6.76 million
Aug 18, 11 PM $0.807
+0.11%
$44.75 million $6.69 million
Aug 18, 10 PM $0.806
+0.41%
$44.7 million $6.66 million
Aug 18, 9 PM $0.803
-0.45%
$44.52 million $6.64 million
Aug 18, 8 PM $0.806
+0.07%
$44.72 million $6.67 million
Aug 18, 7 PM $0.806
-0.15%
$44.69 million $6.73 million
Aug 18, 6 PM $0.807
-0.97%
$44.76 million $6.74 million
Aug 18, 5 PM $0.815
-0.01%
$45.71 million $6.71 million
Aug 18, 4 PM $0.815
+0.08%
$45.71 million $6.84 million
Aug 18, 3 PM $0.814
-0.75%
$45.68 million $6.95 million
Aug 18, 2 PM $0.82
-1.28%
$46.02 million $7.23 million
Aug 18, 1 PM $0.831
-0.86%
$46.62 million $7.39 million
Aug 18, 12 PM $0.838
+2.93%
$47.02 million $7.26 million
Aug 18, 11 AM $0.815
+0.28%
$45.74 million $7.22 million