Historical Prices for Enerjex Resources Inc (EJXR)
| | | Historical Data for EnerJex Resources Inc. (EJXR) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 6/30/08 | 1.10 | 1.20 | 1.10 | 1.15 | 25,700 | 0.05 | 4.55% | | 6/27/08 | 1.05 | 1.10 | 1.05 | 1.10 | 9,145 | 0.05 | 4.76% | | 6/26/08 | 0.95 | 1.05 | 0.95 | 1.05 | 217 | – | – | | 6/23/08 | 1.00 | 1.05 | 1.00 | 1.05 | 5,600 | – | – | | 6/19/08 | 1.00 | 1.05 | 1.00 | 1.05 | 17,166 | – | – | | 6/18/08 | 1.00 | 1.05 | 1.00 | 1.05 | 5,302 | – | – | | 6/12/08 | 1.01 | 1.05 | 1.01 | 1.05 | 7,100 | -0.05 | -4.55% | | 6/11/08 | 1.10 | 1.10 | 1.01 | 1.10 | 2,200 | 0.05 | 4.76% | | 6/10/08 | 1.05 | 1.05 | 1.05 | 1.05 | 9,322 | -0.04 | -3.67% | | 6/9/08 | 1.05 | 1.09 | 1.05 | 1.09 | 268 | -0.01 | -0.91% | | 6/6/08 | 1.10 | 1.10 | 1.10 | 1.10 | 9,500 | – | – | | 6/5/08 | 1.09 | 1.10 | 1.09 | 1.10 | 11,900 | – | – | | 6/3/08 | 1.10 | 1.15 | 1.05 | 1.10 | 6,300 | 0.10 | 10.00% | | 6/2/08 | 1.01 | 1.01 | 1.00 | 1.00 | 8,500 | -0.03 | -2.91% | | 5/30/08 | 1.10 | 1.10 | 1.00 | 1.03 | 46,040 | -0.02 | -1.90% | | 5/29/08 | 1.06 | 1.12 | 1.01 | 1.05 | 23,868 | -0.07 | -6.25% | | 5/27/08 | 1.12 | 1.12 | 1.07 | 1.12 | 2,401 | 0.02 | 1.82% | | 5/23/08 | 1.10 | 1.18 | 1.10 | 1.10 | 116,718 | – | – | | 5/22/08 | 1.10 | 1.10 | 1.10 | 1.10 | 1,900 | -0.08 | -6.78% | | 5/21/08 | 1.13 | 1.18 | 1.10 | 1.18 | 2,000 | 0.05 | 4.42% | | 5/20/08 | 1.13 | 1.13 | 1.13 | 1.13 | 307 | – | – | | 5/19/08 | 1.13 | 1.13 | 1.13 | 1.13 | 1,200 | – | – | | 5/15/08 | 1.13 | 1.13 | 1.13 | 1.13 | 1,000 | – | – | | 5/14/08 | 1.10 | 1.13 | 1.10 | 1.13 | 6,900 | 0.03 | 2.73% | | 5/13/08 | 1.07 | 1.10 | 1.00 | 1.10 | 9,506 | 0.03 | 2.80% | | 5/12/08 | 1.07 | 1.07 | 1.07 | 1.07 | 800 | – | – | | 5/9/08 | 0.98 | 1.07 | 0.98 | 1.07 | 5,700 | -0.02 | -1.83% | | 5/8/08 | 1.09 | 1.09 | 1.09 | 1.09 | 1,000 | -0.01 | -0.91% | | 5/6/08 | 1.04 | 1.10 | 1.00 | 1.10 | 15,933 | 0.09 | 8.91% | | 5/2/08 | 1.00 | 1.04 | 1.00 | 1.01 | 39,100 | -0.03 | -2.88% | | 4/30/08 | 1.04 | 1.04 | 1.04 | 1.04 | 100 | 0.01 | 0.97% | | 4/23/08 | 1.00 | 1.10 | 1.00 | 1.03 | 11,900 | 0.03 | 3.00% | | 4/22/08 | 1.00 | 1.03 | 0.97 | 1.00 | 59,050 | -0.03 | -2.91% | | 4/16/08 | 1.03 | 1.03 | 1.03 | 1.03 | 450 | – | – | | 4/15/08 | 0.99 | 1.03 | 0.97 | 1.03 | 13,250 | – | – | | 4/14/08 | 0.99 | 1.10 | 0.99 | 1.03 | 16,200 | 0.05 | 5.10% | | 4/11/08 | 0.96 | 0.98 | 0.96 | 0.98 | 18,300 | -0.12 | -10.91% | | 4/10/08 | 1.10 | 1.10 | 0.96 | 1.10 | 10,400 | – | – | | 4/8/08 | 1.02 | 1.10 | 1.02 | 1.10 | 1,100 | – | – | | 4/7/08 | 1.10 | 1.10 | 1.10 | 1.10 | 162 | – | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for EJXR stock.
Download EJXR report.
Research Report
Get the full report for FREE
| Date: | May 12, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download EJXR report |
|---|
| | |
|---|
| Example preview: |
|
|
