FinData: Historical Data for OBB, ENJYQ

Friday, 03 May 2024

Enjoy Technology Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.0380	0.0380	0.0300	0.0350	63,400
13/10/22	0.0356	0.0499	0.0266	0.0380	139,400
12/10/22	0.0260	0.0510	0.0260	0.0270	10,900
11/10/22	0.0344	0.0400	0.0265	0.0400	40,100
10/10/22	0.0250	0.0400	0.0250	0.0261	74,900
07/10/22	0.0360	0.0400	0.0310	0.0360	583,300
06/10/22	0.0260	0.0400	0.0250	0.0400	433,900
05/10/22	0.0250	0.0295	0.0250	0.0295	7,800
04/10/22	0.0220	0.0280	0.0220	0.0270	376,800
03/10/22	0.0215	0.0300	0.0201	0.0235	564,900
30/09/22	0.0250	0.0295	0.0200	0.0210	283,400
29/09/22	0.0350	0.0350	0.0250	0.0340	69,000
28/09/22	0.0354	0.0370	0.0301	0.0350	159,500
26/09/22	0.0400	0.0459	0.0330	0.0333	149,000
23/09/22	0.0380	0.0459	0.0380	0.0380	14,600
22/09/22	0.0390	0.0489	0.0380	0.0459	36,200
21/09/22	0.0432	0.0489	0.0380	0.0380	148,100
20/09/22	0.0480	0.0510	0.0431	0.0500	172,500
19/09/22	0.0540	0.0600	0.0480	0.0518	85,400
16/09/22	0.0525	0.0600	0.0520	0.0550	98,100
15/09/22	0.0520	0.0720	0.0475	0.0550	562,900
14/09/22	0.0746	0.0746	0.0535	0.0535	58,800
13/09/22	0.0525	0.0750	0.0500	0.0746	73,100
12/09/22	0.0550	0.0790	0.0500	0.0620	43,600
09/09/22	0.0950	0.0950	0.0550	0.0610	176,400
08/09/22	0.0701	0.0770	0.0700	0.0745	95,900
07/09/22	0.0702	0.0839	0.0702	0.0775	378,300
06/09/22	0.0550	0.0950	0.0550	0.0702	489,800
02/09/22	0.0500	0.0600	0.0500	0.0600	144,200
01/09/22	0.0480	0.0600	0.0480	0.0500	273,200
31/08/22	0.0500	0.0589	0.0480	0.0500	349,000
30/08/22	0.0440	0.0597	0.0431	0.0597	199,100
29/08/22	0.0440	0.0494	0.0440	0.0440	111,900
26/08/22	0.0431	0.0565	0.0431	0.0440	208,600
25/08/22	0.0500	0.0570	0.0420	0.0570	121,800
24/08/22	0.0510	0.0575	0.0500	0.0500	107,400
23/08/22	0.0520	0.0584	0.0510	0.0510	212,500
22/08/22	0.0551	0.0600	0.0510	0.0520	162,800
19/08/22	0.0514	0.0609	0.0410	0.0593	277,000
18/08/22	0.0519	0.0520	0.0411	0.0495	184,000
17/08/22	0.0600	0.0600	0.0411	0.0426	428,300
16/08/22	0.0650	0.0750	0.0500	0.0550	1,243,400
15/08/22	0.0355	0.1200	0.0355	0.0750	1,507,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%