ENRG Historical USD Price
Daily close · May 15, 2014 → May 14, 2015Daily price history
Apr 15, 2015 → May 14, 2015| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2015-05-14 | $0.00004 | $0.000043 | $0.000026 | $0.000031 | $94.00 |
| 2015-05-13 | $0.00006 | $0.000061 | $0.00004 | $0.00004 | $53.00 |
| 2015-05-12 | $0.00007 | $0.00007 | $0.000055 | $0.00006 | $51.00 |
| 2015-05-11 | $0.000055 | $0.000071 | $0.000055 | $0.00007 | $95.00 |
| 2015-05-10 | $0.000063 | $0.000063 | $0.00005 | $0.000055 | $52.00 |
| 2015-05-09 | $0.000049 | $0.000066 | $0.000037 | $0.000063 | $104.00 |
| 2015-05-08 | $0.000047 | $0.000049 | $0.000045 | $0.000049 | $16.00 |
| 2015-05-07 | $0.000067 | $0.000067 | $0.000047 | $0.000047 | $145.00 |
| 2015-05-06 | $0.000066 | $0.000068 | $0.000058 | $0.000067 | $52.00 |
| 2015-05-05 | $0.00006 | $0.000085 | $0.000059 | $0.000066 | $54.00 |
| 2015-05-04 | $0.000075 | $0.000075 | $0.000052 | $0.000057 | $78.00 |
| 2015-05-03 | $0.000073 | $0.000075 | $0.000072 | $0.000075 | $51.00 |
| 2015-05-02 | $0.000081 | $0.000085 | $0.000073 | $0.000073 | $119.00 |
| 2015-05-01 | $0.000071 | $0.000082 | $0.000071 | $0.000081 | $51.00 |
| 2015-04-30 | $0.000072 | $0.000084 | $0.00007 | $0.000071 | $157.00 |
| 2015-04-29 | $0.000086 | $0.00009 | $0.00007 | $0.000072 | $57.00 |
| 2015-04-28 | $0.00008 | $0.000096 | $0.000047 | $0.000086 | $161.00 |
| 2015-04-27 | $0.000097 | $0.000097 | $0.000078 | $0.00008 | $56.00 |
| 2015-04-26 | $0.000093 | $0.000097 | $0.000089 | $0.000097 | $62.00 |
| 2015-04-25 | $0.000093 | $0.000094 | $0.000092 | $0.000093 | $41.00 |
| 2015-04-24 | $0.000083 | $0.000094 | $0.000081 | $0.000092 | $177.00 |
| 2015-04-23 | $0.00008 | $0.000094 | $0.000079 | $0.000083 | $64.00 |
| 2015-04-22 | $0.000071 | $0.000081 | $0.00007 | $0.00008 | $48.00 |
| 2015-04-21 | $0.000076 | $0.00008 | $0.00007 | $0.00007 | $50.00 |
| 2015-04-20 | $0.000076 | $0.000077 | $0.000065 | $0.000076 | $47.00 |
| 2015-04-19 | $0.000083 | $0.000083 | $0.000058 | $0.000076 | $105.00 |
| 2015-04-18 | $0.000082 | $0.000083 | $0.000069 | $0.000083 | $1.00 |
| 2015-04-17 | $0.000075 | $0.000083 | $0.000069 | $0.000082 | $170.00 |
| 2015-04-16 | $0.000074 | $0.000076 | $0.000074 | $0.000075 | $48.00 |
| 2015-04-15 | $0.000077 | $0.000078 | $0.000069 | $0.000074 | $48.00 |