15:24:48 EDT Fri 31 Mar 2023
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskE-NEO exchangeU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-03-30ENFTX0.030.030.0250.030.00592,146420.0250.0391,654492
2023-03-29ENFTX0.0250.030.0250.025-0.005344,899620.0250.03290,64420,00034,255
2023-03-28ENFTX0.030.030.0250.0352,393280.0250.0317,22133,0002,172
2023-03-27ENFTX0.0250.030.0250.03137,974570.0250.03103,63433,0001,340
2023-03-24ENFTX0.030.030.0250.03178,423620.0250.03166,02110,0002,402
2023-03-23ENFTX0.030.030.0250.030.005154,372560.0250.0383,56368,0002,809
2023-03-22ENFTX0.0250.030.0250.025-0.005123,147550.0250.0363,77357,0002,374
2023-03-21ENFTX0.0250.030.0250.03113,703740.0250.0398,5389,0006,165
2023-03-20ENFTX0.030.030.0250.0380,749580.0250.0321,26056,0003,489
2023-03-17ENFTX0.030.0350.0250.030.005197,428550.0250.03169,99324,0003,435
2023-03-16ENFTX0.0350.0350.0250.025-0.00540,556360.0250.0332,1395,0003,417
2023-03-15ENFTX0.030.0350.0250.03162,764490.0250.03593,06666,0003,698
2023-03-14ENFTX0.030.0350.0250.03170,510940.0250.035149,15214,0007,358
2023-03-13ENFTX0.0350.0350.0250.0366,671640.0250.0361,0701,0004,601
2023-03-10ENFTX0.030.0350.0250.03138,250830.0250.03594,24439,0005,006
2023-03-09ENFTX0.030.0350.030.03-0.005193,446860.030.035186,0623,0004,384
2023-03-08ENFTX0.030.0350.030.0350.005102,042450.030.03595,0324,0003,010
2023-03-07ENFTX0.030.0350.030.03296,615480.030.035224,36851,00021,247
2023-03-06ENFTX0.030.0350.030.03-0.005107,086680.030.03549,47322,00035,613
2023-03-03ENFTX0.0350.0350.030.0350.005335,973860.030.035241,76267,00027,211
2023-03-02ENFTX0.0350.0350.030.03173,491830.030.035142,71124,0006,780
2023-03-01ENFTX0.0350.0350.030.03-0.005395,555660.030.035377,57413,0004,981
2023-02-28ENFTX0.0350.0350.0250.035654,4841110.0250.035631,09217,0006,392
2023-02-27ENFTX0.030.0350.0250.0350.005587,770840.0250.035419,929162,0005,841
2023-02-24ENFTX0.030.030.0250.03111,616570.0250.0379,2188,00024,398
2023-02-23ENFTX0.030.030.0250.03224,964790.0250.03191,35126,0007,613
2023-02-22ENFTX0.030.030.0250.030.005323,472840.0250.03212,58090,00020,892
2023-02-21ENFTX0.030.030.0250.025-0.005645,4481650.0250.03594,07939,00012,369
2023-02-17ENFTX0.0250.030.020.030.005744,8931300.0250.03651,81983,00010,074
2023-02-16ENFTX0.0250.0250.020.025338,9951420.020.025112,392160,00066,603
2023-02-15ENFTX0.0250.0250.020.0254,021,2742460.020.0253,294,422711,00015,852
2023-02-14ENFTX0.0250.030.020.025-0.0051,993,5812070.020.0251,403,770506,00083,811
2023-02-13ENFTX0.0250.030.0250.032,745,0362630.0250.032,605,32761,00078,709
2023-02-10ENFTX0.030.030.0250.03-0.0054,712,8343440.0250.034,045,051532,000135,783
2023-02-09ENFTX0.030.0350.030.035-0.0053,787,3803290.030.0353,563,880197,00026,500
2023-02-08ENFTX0.040.040.0350.041,993,4382510.030.041,854,623115,00023,815
2023-02-07ENFTX0.0450.0450.0350.04-0.0053,100,8112730.0350.042,803,440256,00041,371
2023-02-06ENFTX0.050.050.040.045-0.019,843,3915710.040.0458,652,8701,144,00046,521
2023-02-03ENFTX0.050.0550.050.055672,9211350.0450.055640,75723,0009,164
2023-02-02ENFTX0.050.0550.0450.055869,5691810.050.055719,918138,00011,651
2023-02-01ENFTX0.0550.0550.0450.055865,9431660.0450.055751,14990,00024,794
2023-01-31ENFTX0.0550.0550.050.0550.005578,668960.050.055511,26862,0005,400
2023-01-30ENFTX0.0550.0550.050.05-0.005229,4511350.050.055146,32963,00020,122
2023-01-27ENFTX0.050.0550.050.0550.005598,798970.050.055545,16748,0005,631
2023-01-26ENFTX0.050.0550.0450.050.005724,1461100.050.055614,25672,00037,890
2023-01-25ENFTX0.050.050.0450.045-0.005280,453860.0450.05140,942128,00011,511
2023-01-24ENFTX0.050.050.0450.050.005583,0891070.0450.05504,37276,0002,717
2023-01-23ENFTX0.050.050.0450.045722,2601520.0450.05542,708165,00014,552
2023-01-20ENFTX0.050.0550.0450.045-0.0052,135,9981600.0450.0551,969,134158,0008,864
2023-01-19ENFTX0.050.050.0450.051,753,3791270.0450.051,408,360335,00010,019
2023-01-18ENFTX0.050.050.0450.05389,2471100.0450.05303,15879,0007,089
2023-01-17ENFTX0.0550.0550.0450.05-0.005962,7062000.0450.05861,65589,00012,051
2023-01-16ENFTX0.0550.0550.0450.0550.005972,8002060.0450.055871,26991,00010,531
2023-01-13ENFTX0.050.0550.0450.0550.01724,2842500.0450.055659,29047,00017,994
2023-01-12ENFTX0.050.0550.0450.045-0.0051,648,8332210.0450.0551,245,039335,00068,794
2023-01-11ENFTX0.050.0550.0450.054,039,4683140.0450.053,440,360295,000304,108
2023-01-10ENFTX0.0550.0550.050.05-0.0021,966,0713010.0450.0551,759,502165,00041,569
2023-01-09ENFTX0.0550.0550.0450.0554,791,8507650.050.0554,333,597352,000106,253
2023-01-06ENFTX0.0450.0550.0450.0550.014,206,9304550.050.0554,062,393107,00037,537
2023-01-05ENFTX0.050.0550.0450.045-0.0053,756,2145490.0450.053,497,409225,00033,805
2023-01-04ENFTX0.060.060.0450.05-0.013,509,2795530.0450.0553,253,249220,00036,030
2023-01-03ENFTX0.0750.0750.060.06-0.012,530,5464190.060.072,278,197237,00015,349