Dark

ENER
ENERSPAR CORP
stock CVE

Inactive

Feb 7, 2019

0.0550CAD+10.000%(+0.0050)139,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-07	0.0550	0.0550	0.0550	0.0550	+10.000%	139,100	0.000%
2019-02-05	0.0500	0.0500	0.0500	0.0500	-9.091%	10,000	+10.000%
2019-02-04	0.0550	0.0550	0.0550	0.0550	-15.385%	30,002	0.000%
2019-01-31	0.0650	0.0650	0.0550	0.0650	0.000%	58,753	-15.385%
2019-01-30	0.0650	0.0650	0.0650	0.0650	+18.182%	1,002	-15.385%
2019-01-29	0.0550	0.0550	0.0550	0.0550	0.000%	23,000	0.000%
2019-01-24	0.0550	0.0550	0.0550	0.0550	0.000%	5,000	0.000%
2019-01-23	0.0550	0.0550	0.0550	0.0550	0.000%	3,892	0.000%
2019-01-22	0.0550	0.0550	0.0500	0.0550	0.000%	47,000	0.000%
2019-01-14	0.0550	0.0550	0.0550	0.0550	-8.333%	8,000	0.000%
2019-01-09	0.0600	0.0600	0.0600	0.0600	-7.692%	20,000	-8.333%
2019-01-08	0.0650	0.0650	0.0600	0.0650	+30.000%	224,692	-15.385%
2019-01-07	0.0500	0.0500	0.0500	0.0500	-9.091%	9,000	+10.000%
2019-01-04	0.0550	0.0550	0.0550	0.0550	0.000%	90,000	0.000%
2019-01-03	0.0550	0.0550	0.0550	0.0550	0.000%	5,000	0.000%
2018-12-31	0.0550	0.0550	0.0500	0.0550	-8.333%	107,000	0.000%
2018-12-27	0.0600	0.0600	0.0600	0.0600	-7.692%	3,500	-8.333%
2018-12-21	0.0650	0.0650	0.0550	0.0650	+30.000%	57,615	-15.385%
2018-12-19	0.0500	0.0500	0.0500	0.0500	-9.091%	70,000	+10.000%
2018-12-17	0.0550	0.0600	0.0550	0.0550	-8.333%	120,183	0.000%
2018-12-14	0.0600	0.0600	0.0500	0.0600	+9.091%	145,000	-8.333%
2018-12-13	0.0550	0.0550	0.0550	0.0550	0.000%	51,000	0.000%
2018-12-12	0.0550	0.0550	0.0500	0.0550	+22.222%	171,000	0.000%
2018-12-11	0.0450	0.0450	0.0400	0.0450	-10.000%	75,000	+22.222%
2018-12-10	0.0500	0.0500	0.0450	0.0500	-9.091%	112,000	+10.000%
2018-12-07	0.0550	0.0550	0.0500	0.0550	-8.333%	33,000	0.000%
2018-12-06	0.0600	0.0600	0.0500	0.0600	+9.091%	35,000	-8.333%
2018-12-05	0.0550	0.0550	0.0550	0.0550	-8.333%	10,000	0.000%
2018-11-28	0.0600	0.0650	0.0550	0.0600	0.000%	115,000	-8.333%
2018-11-15	0.0600	0.0600	0.0550	0.0600	-7.692%	34,500	-8.333%
2018-11-14	0.0650	0.0650	0.0650	0.0650	+8.333%	1,000	-15.385%
2018-11-09	0.0600	0.0600	0.0600	0.0600	-7.692%	17,000	-8.333%
2018-11-05	0.0650	0.0650	0.0550	0.0650	0.000%	74,000	-15.385%
2018-10-31	0.0650	0.0650	0.0550	0.0650	+8.333%	40,000	-15.385%
2018-10-30	0.0600	0.0600	0.0600	0.0600	-7.692%	7,000	-8.333%
2018-10-26	0.0650	0.0650	0.0650	0.0650	+8.333%	25,000	-15.385%
2018-10-25	0.0600	0.0600	0.0600	0.0600	0.000%	26,000	-8.333%
2018-10-23	0.0600	0.0600	0.0550	0.0600	-14.286%	199,400	-8.333%
2018-10-22	0.0700	0.0700	0.0600	0.0700	0.000%	121,400	-21.429%
2018-10-18	0.0700	0.0700	0.0650	0.0700	0.000%	52,000	-21.429%
2018-10-16	0.0700	0.0700	0.0700	0.0700	0.000%	37,000	-21.429%
2018-10-12	0.0700	0.0700	0.0550	0.0700	0.000%	169,000	-21.429%
2018-10-11	0.0700	0.0700	0.0700	0.0700	-6.667%	19,000	-21.429%
2018-10-10	0.0750	0.0750	0.0750	0.0750	0.000%	3,000	-26.667%
2018-10-09	0.0750	0.0750	0.0750	0.0750	+7.143%	10,000	-26.667%
2018-10-05	0.0700	0.0750	0.0650	0.0700	-6.667%	41,000	-21.429%
2018-10-03	0.0750	0.0750	0.0750	0.0750	0.000%	2,000	-26.667%
2018-10-02	0.0750	0.0750	0.0750	0.0750	+7.143%	10,500	-26.667%
2018-10-01	0.0700	0.0750	0.0700	0.0700	-6.667%	94,000	-21.429%
2018-09-28	0.0750	0.0800	0.0750	0.0750	-6.250%	59,450	-26.667%
2018-09-27	0.0800	0.0800	0.0750	0.0800	+6.667%	36,240	-31.250%
2018-09-26	0.0750	0.0750	0.0700	0.0750	+7.143%	5,300	-26.667%
2018-09-25	0.0700	0.0700	0.0650	0.0700	0.000%	266,925	-21.429%
2018-09-24	0.0700	0.0850	0.0700	0.0700	-17.647%	25,000	-21.429%
2018-09-21	0.0850	0.0850	0.0650	0.0850	+6.250%	50,000	-35.294%
2018-09-20	0.0800	0.0800	0.0650	0.0800	-11.111%	304,505	-31.250%
2018-09-19	0.0900	0.0900	0.0650	0.0900	+28.571%	39,000	-38.889%
2018-09-18	0.0700	0.0750	0.0600	0.0700	+16.667%	170,850	-21.429%
2018-09-17	0.0600	0.0600	0.0600	0.0600	-7.692%	65,850	-8.333%
2018-09-14	0.0650	0.0750	0.0650	0.0650	-13.333%	584,000	-15.385%
2018-09-13	0.0750	0.0750	0.0700	0.0750	0.000%	86,000	-26.667%
2018-09-12	0.0750	0.0800	0.0700	0.0750	0.000%	614,241	-26.667%
2018-09-11	0.0750	0.0800	0.0750	0.0750	-11.765%	52,500	-26.667%
2018-09-10	0.0850	0.0850	0.0700	0.0850	+21.429%	74,000	-35.294%
2018-09-07	0.0700	0.0800	0.0700	0.0700	-12.500%	88,238	-21.429%
2018-09-06	0.0800	0.0900	0.0800	0.0800	0.000%	79,000	-31.250%
2018-09-05	0.0800	0.0800	0.0800	0.0800	0.000%	54,000	-31.250%
2018-09-04	0.0800	0.0800	0.0800	0.0800	-5.882%	108,081	-31.250%
2018-08-31	0.0850	0.0950	0.0800	0.0850	-5.556%	757,560	-35.294%
2018-08-30	0.0900	0.0950	0.0850	0.0900	-10.000%	263,000	-38.889%
2018-08-29	0.1000	0.1000	0.0950	0.1000	+5.263%	188,000	-45.000%
2018-08-28	0.0950	0.1000	0.0900	0.0950	0.000%	572,300	-42.105%
2018-08-27	0.0950	0.0950	0.0700	0.0950	+26.667%	780,421	-42.105%
2018-08-24	0.0750	0.0750	0.0600	0.0750	+7.143%	256,300	-26.667%
2018-08-23	0.0700	0.0750	0.0650	0.0700	-6.667%	193,000	-21.429%
2018-08-22	0.0750	0.0750	0.0650	0.0750	0.000%	93,500	-26.667%
2018-08-21	0.0750	0.0750	0.0600	0.0750	+7.143%	183,400	-26.667%
2018-08-20	0.0700	0.1000	0.0550	0.0700	+16.667%	1,147,855	-21.429%
2018-08-17	0.0600	0.0750	0.0500	0.0600	+33.333%	1,630,490	-8.333%
2018-08-16	0.0450	0.0500	0.0400	0.0450	+12.500%	423,796	+22.222%
2018-08-15	0.0400	0.0400	0.0400	0.0400	0.000%	103,000	+37.500%
2018-08-10	0.0400	0.0400	0.0400	0.0400	0.000%	10,000	+37.500%
2018-08-09	0.0400	0.0400	0.0400	0.0400	0.000%	28,333	+37.500%
2018-08-07	0.0400	0.0400	0.0400	0.0400	0.000%	128,000	+37.500%
2018-08-03	0.0400	0.0400	0.0400	0.0400	0.000%	1,208,000	+37.500%
2018-08-02	0.0400	0.0400	0.0400	0.0400	0.000%	196,000	+37.500%
2018-08-01	0.0400	0.0450	0.0400	0.0400	-11.111%	33,000	+37.500%
2018-07-31	0.0450	0.0450	0.0450	0.0450	+12.500%	25,000	+22.222%
2018-07-30	0.0400	0.0400	0.0400	0.0400	0.000%	27,400	+37.500%
2018-07-27	0.0400	0.0400	0.0400	0.0400	0.000%	102,000	+37.500%
2018-07-26	0.0400	0.0450	0.0400	0.0400	-11.111%	953,600	+37.500%
2018-07-25	0.0450	0.0450	0.0400	0.0450	0.000%	102,711	+22.222%
2018-07-24	0.0450	0.0450	0.0450	0.0450	0.000%	5,000	+22.222%
2018-07-23	0.0450	0.0450	0.0400	0.0450	0.000%	147,100	+22.222%
2018-07-20	0.0450	0.0450	0.0450	0.0450	0.000%	150,000	+22.222%
2018-07-19	0.0450	0.0450	0.0400	0.0450	0.000%	184,000	+22.222%
2018-07-18	0.0450	0.0500	0.0450	0.0450	-10.000%	258,611	+22.222%
2018-07-17	0.0500	0.0500	0.0450	0.0500	+11.111%	574,533	+10.000%
2018-07-16	0.0450	0.0500	0.0450	0.0450	-10.000%	484,300	+22.222%
2018-07-13	0.0500	0.0700	0.0500	0.0500	-33.333%	4,454,314	+10.000%
2018-07-12	0.0750	0.0800	0.0400	0.0750	+87.500%	5,711,484	-26.667%
2018-07-11	0.0400	0.0400	0.0400	0.0400	0.000%	85,000	+37.500%
2018-07-10	0.0400	0.0500	0.0400	0.0400	-11.111%	278,000	+37.500%
2018-07-09	0.0450	0.0550	0.0400	0.0450	-10.000%	552,322	+22.222%
2018-07-06	0.0500	0.0750	0.0300	0.0500	-23.077%	2,290,905	+10.000%
2017-12-06	0.0650	0.0750	0.0500	0.0650	+44.444%	2,425,800	-15.385%
2017-12-05	0.0450	0.0600	0.0400	0.0450	0.000%	2,331,000	+22.222%
2017-12-04	0.0450	0.0500	0.0450	0.0450	-10.000%	91,000	+22.222%
2017-12-01	0.0500	0.0500	0.0500	0.0500	0.000%	10,000	+10.000%
2017-11-30	0.0500	0.0500	0.0500	0.0500	0.000%	2,000	+10.000%
2017-11-27	0.0500	0.0500	0.0500	0.0500	0.000%	42,000	+10.000%
2017-11-24	0.0500	0.0550	0.0500	0.0500	0.000%	95,000	+10.000%
2017-11-21	0.0500	0.0550	0.0500	0.0500	-16.667%	75,000	+10.000%
2017-11-20	0.0600	0.0600	0.0600	0.0600	-20.000%	2,000	-8.333%
2017-11-16	0.0750	0.0750	0.0750	0.0750	+25.000%	7,275	-26.667%
2017-11-13	0.0600	0.0600	0.0500	0.0600	+20.000%	425,000	-8.333%
2017-11-10	0.0500	0.0500	0.0500	0.0500	0.000%	20,000	+10.000%
2017-11-09	0.0500	0.0500	0.0500	0.0500	-23.077%	10,000	+10.000%
2017-11-07	0.0650	0.0650	0.0650	0.0650	+18.182%	9,000	-15.385%
2017-11-06	0.0550	0.0800	0.0500	0.0550	+10.000%	200,000	0.000%
2017-10-31	0.0500	0.0500	0.0500	0.0500	+11.111%	4,000	+10.000%
2017-10-30	0.0450	0.0450	0.0450	0.0450	0.000%	10,000	+22.222%
2017-10-27	0.0450	0.0450	0.0400	0.0450	0.000%	351,000	+22.222%
2017-10-23	0.0450	0.0450	0.0450	0.0450	-10.000%	62,000	+22.222%
2017-10-20	0.0500	0.0500	0.0450	0.0500	0.000%	325,000	+10.000%
2017-10-19	0.0500	0.0500	0.0500	0.0500	0.000%	16,000	+10.000%
2017-10-18	0.0500	0.0500	0.0500	0.0500	0.000%	150,000	+10.000%
2017-10-17	0.0500	0.0500	0.0500	0.0500	0.000%	50,000	+10.000%
2017-10-16	0.0500	0.0500	0.0500	0.0500	+11.111%	114,000	+10.000%
2017-10-05	0.0450	0.0500	0.0450	0.0450	0.000%	240,000	+22.222%
2017-10-04	0.0450	0.0450	0.0400	0.0450	-10.000%	285,000	+22.222%
2017-10-03	0.0500	0.0500	0.0500	0.0500	+11.111%	150,000	+10.000%
2017-10-02	0.0450	0.0450	0.0450	0.0450	-10.000%	50,000	+22.222%
2017-09-29	0.0500	0.0500	0.0500	0.0500	0.000%	43,000	+10.000%
2017-09-28	0.0500	0.0500	0.0500	0.0500	+11.111%	100,000	+10.000%
2017-09-25	0.0450	0.0450	0.0450	0.0450	0.000%	40,000	+22.222%
2017-09-22	0.0450	0.0450	0.0450	0.0450	0.000%	50,000	+22.222%
2017-09-20	0.0450	0.0450	0.0450	0.0450	0.000%	51,000	+22.222%
2017-09-19	0.0450	0.0450	0.0450	0.0450	-10.000%	16,000	+22.222%
2017-09-18	0.0500	0.0500	0.0450	0.0500	+11.111%	35,000	+10.000%
2017-09-11	0.0450	0.0450	0.0450	0.0450	0.000%	80,000	+22.222%
2017-09-06	0.0450	0.0450	0.0450	0.0450	0.000%	49,000	+22.222%
2017-09-05	0.0450	0.0450	0.0450	0.0450	-10.000%	194,000	+22.222%
2017-08-31	0.0500	0.0500	0.0500	0.0500	0.000%	7,000	+10.000%
2017-08-29	0.0500	0.0500	0.0500	0.0500	0.000%	40,000	+10.000%
2017-08-24	0.0500	0.0600	0.0500	0.0500	0.000%	345,000	+10.000%
2017-08-18	0.0500	0.0550	0.0500	0.0500	-16.667%	308,000	+10.000%
2017-08-17	0.0600	0.0600	0.0600	0.0600	0.000%	10,000	-8.333%
2017-08-16	0.0600	0.0600	0.0550	0.0600	+20.000%	21,000	-8.333%
2017-08-10	0.0500	0.0500	0.0500	0.0500	-16.667%	26,000	+10.000%
2017-08-09	0.0600	0.0600	0.0600	0.0600	0.000%	5,751	-8.333%
2017-08-03	0.0600	0.0600	0.0600	0.0600	0.000%	360,000	-8.333%
2017-07-28	0.0600	0.0600	0.0600	0.0600	0.000%	10,000	-8.333%
2017-07-27	0.0600	0.0600	0.0550	0.0600	+9.091%	100,000	-8.333%
2017-07-24	0.0550	0.0600	0.0550	0.0550	-8.333%	67,500	0.000%
2017-07-21	0.0600	0.0600	0.0600	0.0600	+9.091%	24,000	-8.333%
2017-07-20	0.0550	0.0550	0.0550	0.0550	+10.000%	280,000	0.000%
2017-07-12	0.0500	0.0500	0.0500	0.0500	0.000%	25,000	+10.000%
2017-07-11	0.0500	0.0550	0.0500	0.0500	-16.667%	489,000	+10.000%
2017-07-10	0.0600	0.0600	0.0600	0.0600	+9.091%	75,000	-8.333%
2017-06-28	0.0550	0.0550	0.0550	0.0550	-8.333%	100,000	0.000%
2017-06-22	0.0600	0.0600	0.0600	0.0600	+9.091%	265,000	-8.333%
2017-06-21	0.0550	0.0550	0.0550	0.0550	0.000%	6,000	0.000%
2017-06-16	0.0550	0.0550	0.0500	0.0550	0.000%	382,000	0.000%
2017-06-15	0.0550	0.0550	0.0500	0.0550	+22.222%	344,000	0.000%
2017-06-13	0.0450	0.0450	0.0450	0.0450	0.000%	10,000	+22.222%
2017-06-08	0.0450	0.0450	0.0450	0.0450	-10.000%	3,000	+22.222%
2017-05-31	0.0500	0.0500	0.0450	0.0500	0.000%	41,000	+10.000%
2017-05-29	0.0500	0.0500	0.0500	0.0500	+11.111%	200,000	+10.000%
2017-05-18	0.0450	0.0450	0.0450	0.0450	0.000%	30,000	+22.222%
2017-05-11	0.0450	0.0450	0.0450	0.0450	-18.182%	220,000	+22.222%
2017-05-04	0.0550	0.0550	0.0450	0.0550	+22.222%	11,000	0.000%
2017-05-03	0.0450	0.0450	0.0450	0.0450	0.000%	10,000	+22.222%
2017-05-01	0.0450	0.0500	0.0450	0.0450	-10.000%	200,000	+22.222%
2017-04-25	0.0500	0.0500	0.0500	0.0500	-9.091%	91,000	+10.000%
2017-04-20	0.0550	0.0550	0.0550	0.0550	+10.000%	38,000	0.000%
2017-04-19	0.0500	0.0500	0.0500	0.0500	0.000%	30,000	+10.000%
2017-04-17	0.0500	0.0550	0.0500	0.0500	-16.667%	440,000	+10.000%
2017-04-13	0.0600	0.0600	0.0600	0.0600	+20.000%	111,000	-8.333%
2017-04-11	0.0500	0.0500	0.0500	0.0500	0.000%	7,000	+10.000%
2017-04-10	0.0500	0.0700	0.0500	0.0500	-9.091%	887,500	+10.000%
2017-04-07	0.0550	0.0650	0.0500	0.0550	-21.429%	600,000	0.000%
2017-04-06	0.0700	0.0700	0.0700	0.0700	0.000%	32,700	-21.429%
2017-04-05	0.0700	0.0900	0.0700	0.0700	-22.222%	13,000	-21.429%
2017-04-04	0.0900	0.0950	0.0900	0.0900	0.000%	100,500	-38.889%
2017-04-03	0.0900	0.1100	0.0900	0.0900	+100.000%	148,700	-38.889%
2014-01-15	0.0450	0.0450	0.0450	0.0450	-10.000%	5,000	+22.222%
2014-01-13	0.0500	0.0500	0.0500	0.0500	0.000%	5,000	+10.000%
2014-01-10	0.0500	0.0500	0.0500	0.0500	+100.000%	10,000	+10.000%
2013-12-17	0.0250	0.0250	0.0250	0.0250	-37.500%	2,000	+120.000%
2013-11-29	0.0400	0.0400	0.0400	0.0400	+33.333%	2,000	+37.500%
2013-11-28	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	+83.333%
2013-11-27	0.0300	0.0300	0.0300	0.0300	0.000%	2,000	+83.333%
2013-11-26	0.0300	0.0350	0.0300	0.0300	+20.000%	25,000	+83.333%
2013-11-18	0.0250	0.0250	0.0250	0.0250	+25.000%	9,000	+120.000%
2013-11-08	0.0200	0.0250	0.0200	0.0200	0.000%	10,000	+175.000%
2013-10-21	0.0200	0.0200	0.0200	0.0200	0.000%	10,000	+175.000%
2013-10-07	0.0200	0.0250	0.0200	0.0200	+33.333%	84,000	+175.000%
2013-08-22	0.0150	0.0200	0.0150	0.0150	-84.211%	16,000	+266.667%
2013-08-08	0.0950	0.0950	0.0950	0.0950	0.000%	1,000	-42.105%

.dark-mode .BxgZvJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BxgZvJ{ color: #333333; background-color: white; border: 2px solid #333333; }ENERENERSPAR CORPstock CVE

ENER
ENERSPAR CORP
stock CVE