Home > Quotes > ENRJ > Historical Prices

EnerJex Resources, Inc. Historical Stock Prices

ENRJ 
$0.5
*  
0.02
  negative  
3.85%
Get ENRJ Alerts
*Delayed - data as of Jun. 17, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 14-MAR-2013 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  0.51  0.50  0.50 18,791
06/14/2013 0.51 0.53 0.51 0.52 15,500
06/13/2013 0.52 0.52 0.51 0.51 12,803
06/12/2013 0.52 0.52 0.52 0.52 2,700
06/11/2013 0.55 0.55 0.52 0.52 28,012
06/10/2013 0.52 0.52 0.52 0.52 22,675
06/07/2013 0.52 0.52 0.51 0.52 10,429
06/06/2013 0.52 0.52 0.51 0.51 11,400
06/05/2013 0.585 0.585 0.52 0.52 10,300
06/04/2013 0.58 0.58 0.48 0.49 4,300
06/03/2013 0.55 0.58 0.55 0.58 15,100
05/31/2013 0.51 0.53 0.51 0.53 3,000
05/30/2013 0.55 0.55 0.52 0.52 12,450
05/29/2013 0.585 0.585 0.51 0.51 1,700
05/28/2013 0.585 0.585 0.51 0.51 2,510
05/24/2013 0.55 0.55 0.53 0.53 6,300
05/23/2013 0.52 0.55 0.52 0.52 10,000
05/22/2013 0.48 0.52 0.48 0.52 8,150
05/21/2013 0.51 0.51 0.5 0.5 11,130
05/20/2013 0.52 0.52 0.48 0.49 15,850
05/17/2013 0.52 0.53 0.5 0.5 61,800
05/16/2013 0.52 0.54 0.5 0.51 117,381
05/15/2013 0.57 0.57 0.471 0.52 145,707
05/14/2013 0.58 0.585 0.58 0.585 9,500
05/13/2013 0.575 0.58 0.57 0.58 16,943
05/10/2013 0.59 0.6 0.57 0.57 19,300
05/09/2013 0.61 0.61 0.59 0.59 2,500
05/08/2013 0.575 0.65 0.575 0.575 24,804
05/07/2013 0.65 0.65 0.65 0.65 3,165
05/06/2013 0.61 0.61 0.61 0.61 00
05/03/2013 0.61 0.61 0.61 0.61 5,200
05/02/2013 0.6 0.6 0.6 0.6 00
05/01/2013 0.65 0.65 0.6 0.6 2,100
04/30/2013 0.56 0.575 0.56 0.575 20,135
04/29/2013 0.55 0.55 0.55 0.55 9,525
04/26/2013 0.55 0.55 0.55 0.55 3,520
04/25/2013 0.55 0.55 0.55 0.55 13,500
04/24/2013 0.59 0.59 0.59 0.59 12,561
04/23/2013 0.65 0.65 0.55 0.55 7,837
04/22/2013 0.64 0.65 0.64 0.64 16,000
04/19/2013 0.61 0.62 0.61 0.62 7,430
04/18/2013 0.59 0.61 0.58 0.61 264,087
04/17/2013 0.62 0.62 0.55 0.57 34,770
04/16/2013 0.65 0.65 0.6 0.65 25,220
04/15/2013 0.67 0.67 0.64 0.64 46,016
04/12/2013 0.68 0.68 0.67 0.68 29,635
04/11/2013 0.68 0.69 0.68 0.68 25,866
04/10/2013 0.65 0.65 0.65 0.65 1,000
04/09/2013 0.65 0.65 0.64 0.64 3,025
04/08/2013 0.67 0.67 0.67 0.67 00
04/05/2013 0.71 0.71 0.67 0.67 5,970
04/04/2013 0.68 0.7 0.67 0.69 27,685
04/03/2013 0.66 0.66 0.66 0.66 3,500
04/02/2013 0.69 0.69 0.65 0.67 4,275
04/01/2013 0.69 0.69 0.6 0.6 83,110
03/28/2013 0.62 0.69 0.6 0.69 97,860
03/27/2013 0.55 0.6 0.53 0.6 52,887
03/26/2013 0.52 0.55 0.52 0.55 21,239
03/25/2013 0.5 0.5 0.49 0.49 10,743
03/22/2013 0.52 0.52 0.52 0.52 20,000
03/21/2013 0.52 0.52 0.52 0.52 5,000
03/20/2013 0.5341 0.55 0.5 0.5 34,900
03/19/2013 0.5 0.5 0.5 0.5 20,762
03/18/2013 0.52 0.52 0.5 0.5 13,009
03/15/2013 0.5439 0.5439 0.52 0.52 5,500
03/14/2013 0.5 0.5 0.5 0.5 4,840
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.