Historical Stock Price
ENRJ historical stock prices picture
ENRJ (ENRJ) has the following price history information. Looking back at ENRJ historical stock prices for the last five trading days, on March 20, 2018, ENRJ opened at $0.35, traded as high as $0.48 and as low as $0.32, and closed at $0.36. Trading volume was a total of 49.15M shares. On March 21, 2018, ENRJ opened at $0.42, traded as high as $0.44 and as low as $0.29, and closed at $0.30. Trading volume was a total of 15.10M shares. On March 22, 2018, ENRJ opened at $0.25, traded as high as $0.26 and as low as $0.20, and closed at $0.21. Trading volume was a total of 9.75M shares. On March 23, 2018, ENRJ opened at $0.19, traded as high as $0.20 and as low as $0.16, and closed at $0.17. Trading volume was a total of 7.64M shares. On March 26, 2018, ENRJ opened at $0.18, traded as high as $0.27 and as low as $0.17, and closed at $0.21. Trading volume was a total of 11.29M shares.

ENRJ Historical Stock Prices By Date:

ENRJ historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ENRJ shares, starting with a $10,000 purchase of ENRJ, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/26/2018
Start price/share: $0.48
End price/share: $0.21
Dividends collected/share: $0.00
Total return: -56.25%
Average Annual Total Return: -18.72%
Starting investment: $10,000.00
Ending investment: $4,374.43
Years: 3.99
Date Open High Low Close Volume
03/20/2018 $0.35 $0.48 $0.32 $0.36 49.15M
03/21/2018 $0.42 $0.44 $0.29 $0.30 15.10M
03/22/2018 $0.25 $0.26 $0.20 $0.21 9.75M
03/23/2018 $0.19 $0.20 $0.16 $0.17 7.64M
03/26/2018 $0.18 $0.27 $0.17 $0.21 11.29M
EnerJex Resources is an independent energy company engaged in the business of producing and selling crude oil and natural gas. The crude oil and natural gas is obtained by the acquisition and exploration and development of mineral leases. Development and exploration may include drilling new exploratory or development wells. These operations are conducted in Kansas, Colorado, Nebraska and Texas. As of Dec 31 2016, Co.'s total net proved oil and gas reserves were 1.6 million barrels of oil equivalents, of which 64.1% was natural gas. Of the total proved reserves, about 12.2% are proved developed producing, about 42.3% are proved developed non-producing, and about 45.5% are proved undeveloped.
Date Close
03/20/2018$0.36
03/21/2018$0.30
03/22/2018$0.21
03/23/2018$0.17
03/26/2018$0.21
ENRJ is categorized under the Energy sector; below are some other companies in the same sector:

ENSV Historical Stock Prices
EOG Historical Stock Prices
EOX Historical Stock Prices
EPB Historical Stock Prices
EPD Historical Stock Prices
EPE Historical Stock Prices
EPL Historical Stock Prices
EPM Historical Stock Prices
EQGP Historical Stock Prices
EQM Historical Stock Prices

Email EnvelopeFree ENRJ Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ENRJ Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.