Energy Spa Historical Data - ENY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Energy Spa (ENY)
Energy Spa (ENY) Historical

Energy Spa (ENY)

0.85

-0.002

( -0.23% )

Updated: 09:07:21

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	2.40963855422	0.83	0.88	0.8	44300	0.83863657	DE
4	0.062	7.86802030457	0.788	0.88	0.76	30475	0.83216735	DE
12	-0.24	-22.0183486239	1.09	1.15	0.67	58717	0.80861851	DE
26	-0.65	-43.3333333333	1.5	1.52	0.67	38042	0.93546062	DE
52	-1.15	-57.5	2	2.39	0.67	68341	1.61203036	DE
156	-1.87	-68.75	2.72	4.19	0.67	54126	1.97283481	DE
260	-1.87	-68.75	2.72	4.19	0.67	54126	1.97283481	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734540900	0.854	0.014	1.67	0.824	0.88	0.8	99500
1734454500	0.84	0.0200001	2.44	0.81	0.84	0.804	29000
1734368100	0.8199999	0	0.00	0.846	0.866	0.8199999	50000
1734108900	0.8199999	-0.022	-2.61	0.83	0.836	0.806	35500
1734022500	0.842	0.01	1.20	0.83	0.842	0.83	7500
1733936100	0.832	0.0160001	1.96	0.8159999	0.85	0.8159999	39500
1733849700	0.8159999	-0.014	-1.69	0.836	0.836	0.804	14500
1733763300	0.83	-0.02	-2.35	0.868	0.868	0.81	25000
1733504100	0.85	0.006	0.71	0.868	0.868	0.85	13000
1733417700	0.844	0.014	1.69	0.834	0.844	0.834	3000
1733331300	0.83	-0.02	-2.35	0.812	0.848	0.812	29000
1733244900	0.85	-0.006	-0.70	0.858	0.868	0.848	23000
1733158500	0.856	-0.002	-0.23	0.842	0.856	0.84	16000
1732899300	0.858	0.018	2.14	0.86	0.86	0.8199999	40500
1732812900	0.84	0.038	4.74	0.808	0.85	0.8	43000
1732726500	0.802	-0.008	-0.99	0.844	0.844	0.802	12500
1732640100	0.81	-0.01	-1.22	0.78	0.854	0.778	53000
1732553700	0.8199999	0.0399999	5.13	0.798	0.8199999	0.798	53000
1732294500	0.78	0.02	2.63	0.782	0.79	0.77	17000
1732208100	0.76	-0.01	-1.30	0.788	0.788	0.76	6000
1732121700	0.77	0.002	0.26	0.774	0.774	0.77	9500
1732035300	0.768	-0.028	-3.52	0.8139999	0.8139999	0.768	54500
1731948900	0.796	-0.03	-3.63	0.854	0.876	0.79	145500
1731689700	0.826	0.082	11.02	0.75	0.89	0.75	197500
1731603300	0.744	0.018	2.48	0.746	0.746	0.726	35000
1731516900	0.726	0.024	3.42	0.73	0.738	0.722	54500
1731430500	0.702	-0.004	-0.57	0.702	0.724	0.6919999	37500
1731344100	0.706	0.026	3.82	0.686	0.73	0.68	72000
1731084900	0.68	-0.03	-4.23	0.712	0.712	0.68	52500
1730998500	0.71	0.026	3.80	0.67	0.716	0.67	63000
1730912100	0.684	-0.032	-4.47	0.702	0.73	0.67	86500
1730825700	0.716	-0.014	-1.92	0.73	0.766	0.716	66500
1730739300	0.73	0.012	1.67	0.736	0.76	0.73	81500
1730480100	0.718	-0.004	-0.55	0.718	0.74	0.702	50500
1730393700	0.722	0.006	0.84	0.726	0.74	0.6959999	54500
1730307300	0.716	-0.014	-1.92	0.738	0.738	0.7	29000
1730220900	0.73	0.006	0.83	0.726	0.746	0.72	37000
1730134500	0.724	-0.022	-2.95	0.74	0.74	0.716	76500
1729871700	0.746	-0.024	-3.12	0.766	0.766	0.746	43000
1729785300	0.77	-0.008	-1.03	0.764	0.776	0.752	53500
1729698900	0.778	0	0.00	0.764	0.784	0.762	8500
1729612500	0.778	-0.01	-1.27	0.786	0.79	0.762	19000
1729526100	0.788	-0.006	-0.76	0.774	0.794	0.774	41500
1729266900	0.794	0.024	3.12	0.76	0.798	0.752	82000
1729180500	0.77	-0.01	-1.28	0.764	0.792	0.764	89000
1729094100	0.78	0.002	0.26	0.776	0.8	0.754	69500
1729007700	0.778	0.058	8.06	0.794	0.81	0.76	76500
1728921300	0.72	-0.034	-4.51	0.744	0.746	0.72	81500
1728662100	0.754	-0.01	-1.31	0.77	0.77	0.744	59500
1728575700	0.764	-0.024	-3.05	0.784	0.788	0.752	85000
1728489300	0.788	-0.036	-4.37	0.8	0.81	0.78	74500
1728402900	0.824	-0.026	-3.06	0.8219999	0.852	0.802	125500
1728316500	0.85	-0.018	-2.07	0.878	0.878	0.834	41500
1728057300	0.868	-0.012	-1.36	0.86	0.87	0.84	27000
1727970900	0.88	0.028	3.29	0.894	0.906	0.86	52000
1727884500	0.852	-0.05	-5.54	0.88	0.898	0.836	102000
1727798100	0.902	-0.054	-5.65	0.954	0.954	0.902	87500
1727711700	0.956	0.016	1.70	0.938	0.982	0.924	100000
1727452500	0.94	-0.175	-15.70	0.95	0.978	0.93	357500
1727366100	1.115	-0.01	-0.45	1.09	1.15	1.09	34000
1727279700	1.12	0	0.00	1.1	1.12	1.1	18000
1727193300	1.12	-0.02	-1.75	1.1399999	1.145	1.105	27000
1727106900	1.1399999	0	0.44	1.18	1.18	1.11	26500
1726847700	1.135	-0.09	-6.97	1.2	1.2	1.135	33500
1726761300	1.22	0.06	5.17	1.195	1.22	1.1299999	56500

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions