Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enerkon Solar International Inc (OP: ENKS )

0.0450 UNCHANGED
Last Price Updated: 3:38 PM EDT, Oct 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2022 0.0450 0 +0.03(+138.10%)
Oct 03, 2022 0.0189 0.0189 0.0189 0.0189 800 -0.01(-27.59%)
Sep 27, 2022 0.0261 0 -0.02(-42.00%)
Sep 26, 2022 0.0449 0.0450 0.0192 0.0450 46,355 +0.03(+139.36%)
Sep 23, 2022 0.0188 0.0188 0.0188 0.0188 1,775 -0.00(-2.08%)
Sep 21, 2022 0.0192 4 +0.00(+24.68%)
Sep 20, 2022 0.0280 0.0280 0.0154 0.0154 37,694 -0.01(-39.37%)
Sep 15, 2022 0.0254 0 -0.02(-46.53%)
Sep 14, 2022 0.0500 0.0500 0.0475 0.0475 21,000 -0.01(-20.70%)
Sep 12, 2022 0.0599 0 +0.00(+0.00%)
Sep 09, 2022 0.0599 0.0599 0.0599 0.0599 500 -0.00(-0.17%)
Sep 08, 2022 0.0152 0.0600 0.0152 0.0600 600 +0.00(+0.17%)
Sep 07, 2022 0.0100 0.0599 0.0100 0.0599 3,315 +0.00(+0.00%)
Sep 06, 2022 0.0625 0.0625 0.0232 0.0599 7,846 -0.01(-11.13%)
Sep 02, 2022 0.0675 0.0675 0.0674 0.0674 2,900 -0.01(-9.89%)
Aug 31, 2022 0.0748 0 -0.01(-6.50%)
Aug 30, 2022 0.0206 0.0800 0.0206 0.0800 758 -0.01(-5.88%)
Aug 29, 2022 0.0082 0.0850 0.0082 0.0850 1,665 +0.01(+6.38%)
Aug 26, 2022 0.0799 0.0799 0.0082 0.0799 3,810 -0.01(-11.22%)
Aug 25, 2022 0.0500 0.0900 0.0500 0.0900 1,157 +0.00(+0.11%)
Aug 23, 2022 0.0899 0 +0.04(+93.33%)
Aug 22, 2022 0.0465 0.0465 0.0465 0.0465 940 +0.00(+0.00%)
Aug 19, 2022 0.0465 0.0465 0.0465 0.0465 100 +0.00(+0.00%)
Aug 17, 2022 0.0465 0 +0.00(+0.00%)
Aug 11, 2022 0.0465 1 -0.00(-1.06%)
Aug 08, 2022 0.0470 0 +0.00(+0.00%)
Aug 04, 2022 0.0470 0 -0.05(-53.00%)
Aug 03, 2022 0.1000 0.1000 0.1000 0.1000 51,280 -0.01(-8.68%)
Aug 02, 2022 0.1000 0.1095 0.0500 0.1095 73,840 +0.00(+0.00%)
Aug 01, 2022 0.0465 0.1200 0.0465 0.1095 2,600 +0.03(+36.87%)
Jul 29, 2022 0.0465 0.1000 0.0465 0.0800 11,208 +0.01(+14.29%)
Jul 27, 2022 0.0700 0 -0.01(-12.50%)
Jul 25, 2022 0.0800 0 +0.00(+0.00%)
Jul 21, 2022 0.0800 0 -0.01(-5.88%)
Jul 19, 2022 0.0850 0 -0.00(-5.56%)
Jul 18, 2022 0.0505 0.0900 0.0505 0.0900 4,000 +0.00(+0.00%)
Jul 15, 2022 0.0465 0.0900 0.0465 0.0900 2,275 -0.01(-10.00%)
Jul 08, 2022 0.1000 0 +0.05(+115.05%)
Jul 07, 2022 0.0465 0.0465 0.0465 0.0465 6,600 -0.00(-7.92%)
Jul 06, 2022 0.0465 0.0505 0.0465 0.0505 43,578 -0.02(-27.86%)
Jul 01, 2022 0.0700 7 +0.02(+38.61%)
Jun 30, 2022 0.0505 0.0505 0.0505 0.0505 445 -0.00(-8.18%)
Jun 28, 2022 0.0550 0 -0.03(-35.29%)
Jun 27, 2022 0.0505 0.0850 0.0505 0.0850 2,100 -0.00(-5.56%)
Jun 24, 2022 0.0505 0.0900 0.0505 0.0900 700 +0.02(+28.57%)
Jun 23, 2022 0.0700 0.0700 0.0700 0.0700 21,000 -0.01(-12.50%)
Jun 22, 2022 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-11.11%)
Jun 21, 2022 0.0505 0.0900 0.0505 0.0900 57,305 +0.00(+0.00%)
Jun 17, 2022 0.0900 0.0900 0.0605 0.0900 9,155 +0.00(+0.00%)
Jun 16, 2022 0.0505 0.1000 0.0505 0.0900 1,813 -0.02(-17.81%)
Jun 10, 2022 0.1095 0 -0.00(-0.45%)
Jun 03, 2022 0.1100 0 +0.02(+22.22%)
Jun 02, 2022 0.0500 0.0900 0.0465 0.0900 43,343 +0.00(+0.00%)
Jun 01, 2022 0.0900 0.0900 0.0900 0.0900 1,900 +0.04(+80.00%)
May 31, 2022 0.0500 0.0900 0.0500 0.0500 1,730 +0.00(+0.00%)
May 27, 2022 0.0467 0.0500 0.0467 0.0500 9,600 -0.04(-44.44%)
May 26, 2022 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-9.91%)
May 25, 2022 0.0500 0.0999 0.0500 0.0999 30,187 +0.05(+99.80%)
May 24, 2022 0.0500 0.0500 0.0352 0.0500 1,510 -0.01(-16.67%)
May 23, 2022 0.0600 0.0600 0.0600 0.0600 2,300 +0.01(+17.42%)
May 20, 2022 0.0511 0.0511 0.0511 0.0511 350 -0.05(-48.90%)
May 19, 2022 0.0450 0.1000 0.0400 0.1000 42,780 +0.00(+0.00%)
May 18, 2022 0.0450 0.1000 0.0450 0.1000 23,595 +0.01(+11.11%)
May 16, 2022 0.0900 0 -0.02(-18.18%)
May 12, 2022 0.1100 0 +0.01(+15.18%)
May 11, 2022 0.0361 0.1000 0.0361 0.0955 303,180 +0.01(+6.11%)
May 10, 2022 0.0630 0.0900 0.0360 0.0900 47,500 +0.02(+28.57%)
May 09, 2022 0.0350 0.0700 0.0350 0.0700 20,883 +0.00(+0.00%)
May 06, 2022 0.0401 0.0700 0.0350 0.0700 47,490 -0.01(-9.09%)
May 05, 2022 0.0770 0.0770 0.0770 0.0770 1,400 -0.00(-1.28%)
May 04, 2022 0.0800 0.0800 0.0401 0.0780 12,207 -0.00(-2.50%)
May 03, 2022 0.0792 0.0800 0.0401 0.0800 58,551 +0.00(+1.27%)
May 02, 2022 0.0350 0.0790 0.0350 0.0790 42,646 -0.00(-0.38%)
Apr 29, 2022 0.0350 0.0793 0.0350 0.0793 1,639 -0.00(-0.13%)
Apr 28, 2022 0.0460 0.0794 0.0361 0.0794 2,200 +0.00(+1.79%)
Apr 27, 2022 0.0420 0.0780 0.0415 0.0780 6,226 -0.00(-2.38%)
Apr 26, 2022 0.0500 0.0799 0.0500 0.0799 6,200 -0.00(-0.13%)
Apr 25, 2022 0.0750 0.0800 0.0516 0.0800 14,450 +0.00(+0.13%)
Apr 22, 2022 0.0750 0.0799 0.0750 0.0799 20,604 +0.00(+0.00%)
Apr 21, 2022 0.0415 0.0799 0.0415 0.0799 28,204 +0.00(+0.00%)
Apr 19, 2022 0.0799 0 +0.00(+0.00%)
Apr 18, 2022 0.0415 0.0799 0.0415 0.0799 13,000 -0.00(-0.13%)
Apr 13, 2022 0.0800 0 +0.00(+0.00%)
Apr 12, 2022 0.0440 0.0800 0.0440 0.0800 10,357 +0.00(+0.00%)
Apr 11, 2022 0.0499 0.0800 0.0414 0.0800 50,700 +0.00(+0.13%)
Apr 08, 2022 0.0600 0.0799 0.0600 0.0799 4,005 -0.00(-0.13%)
Apr 07, 2022 0.0400 0.0800 0.0400 0.0800 22,055 +0.00(+0.00%)
Apr 06, 2022 0.0415 0.0800 0.0415 0.0800 3,000 +0.02(+33.33%)
Apr 05, 2022 0.0400 0.0600 0.0400 0.0600 61,689 +0.01(+20.00%)
Apr 04, 2022 0.0600 0.0600 0.0500 0.0500 49,455 -0.04(-44.44%)
Apr 01, 2022 0.0510 0.0900 0.0510 0.0900 1,700 +0.04(+76.47%)
Mar 31, 2022 0.0510 0.0800 0.0510 0.0510 43,259 +0.00(+0.00%)
Mar 30, 2022 0.0800 0.0800 0.0510 0.0510 23,000 +0.00(+0.00%)
Mar 29, 2022 0.0510 0.0510 0.0510 0.0510 1,800 -0.03(-36.25%)
Mar 28, 2022 0.0700 0.0800 0.0500 0.0800 8,794 -0.02(-20.00%)
Mar 24, 2022 0.1000 0 +0.02(+25.00%)
Mar 23, 2022 0.0800 0.0900 0.0800 0.0800 71,199 +0.02(+28.00%)
Mar 22, 2022 0.0625 0.0625 0.0625 0.0625 378 +0.02(+56.25%)
Mar 16, 2022 0.0400 0 +0.01(+45.45%)
Mar 15, 2022 0.0400 0.0400 0.0275 0.0275 45,625 -0.01(-31.25%)
Mar 14, 2022 0.0400 0.0550 0.0400 0.0400 234,697 +0.00(+0.00%)
Mar 11, 2022 0.0400 0.0400 0.0400 0.0400 2,072 -0.02(-33.33%)
Mar 10, 2022 0.0501 0.0600 0.0500 0.0600 42,256 +0.01(+20.00%)
Mar 09, 2022 0.0400 0.0500 0.0400 0.0500 2,555 -0.05(-50.00%)
Mar 08, 2022 0.0500 0.1000 0.0500 0.1000 11,468 +0.01(+13.64%)
Mar 07, 2022 0.0880 0.0880 0.0880 0.0880 32,604 +0.00(+3.53%)
Mar 04, 2022 0.0800 0.0850 0.0600 0.0850 81,400 +0.02(+26.87%)
Mar 03, 2022 0.0320 0.0670 0.0320 0.0670 510 +0.04(+109.38%)
Mar 01, 2022 0.0320 0 -0.04(-54.29%)
Feb 28, 2022 0.0600 0.0888 0.0400 0.0700 97,290 +0.01(+16.67%)
Feb 24, 2022 0.0600 0 -0.01(-7.83%)
Feb 23, 2022 0.0800 0.0900 0.0650 0.0651 117,711 +0.03(+110.00%)
Feb 22, 2022 0.0310 0.0350 0.0300 0.0310 11,500 -0.04(-54.41%)
Feb 18, 2022 0.0680 0 -0.01(-15.00%)
Feb 17, 2022 0.0690 0.0800 0.0690 0.0800 37,767 +0.01(+23.08%)
Feb 16, 2022 0.0699 0.0699 0.0350 0.0650 50,081 +0.01(+18.18%)
Feb 15, 2022 0.0700 0.0700 0.0400 0.0550 64,492 -0.02(-21.43%)
Feb 14, 2022 0.0280 0.0700 0.0280 0.0700 10,400 +0.04(+153.62%)
Feb 11, 2022 0.0777 0.0777 0.0276 0.0276 16,984 -0.01(-31.00%)
Feb 10, 2022 0.0400 0.0400 0.0400 0.0400 28,293 +0.00(+0.00%)
Feb 09, 2022 0.0550 0.0650 0.0400 0.0400 226,828 -0.01(-27.27%)
Feb 07, 2022 0.0550 0 +0.01(+12.24%)
Feb 04, 2022 0.0268 0.0490 0.0267 0.0490 31,668 +0.02(+84.21%)
Feb 03, 2022 0.0266 0.0266 8,800 +0.00(+1.53%)
Feb 02, 2022 0.0261 0.0262 0.0261 0.0262 1,447 -0.00(-0.38%)
Feb 01, 2022 0.0490 0.0490 0.0262 0.0263 8,060 -0.02(-44.51%)
Jan 28, 2022 0.0261 0.0474 0 +0.01(+30.58%)
Jan 27, 2022 0.0300 0.0363 0.0296 0.0363 14,100 +0.01(+21.00%)
Jan 26, 2022 0.0300 0.0300 0.0250 0.0300 29,960 +0.00(+0.00%)
Jan 25, 2022 0.0400 0.0400 0.0300 0.0300 15,000 -0.01(-25.00%)
Jan 24, 2022 0.0280 0.0400 0.0280 0.0400 10,800 +0.01(+42.86%)
Jan 21, 2022 0.0280 0.0280 0.0280 0.0280 800 +0.00(+0.00%)
Jan 20, 2022 0.0259 0.0280 0.0259 0.0280 4,400 +0.00(+8.95%)
Jan 19, 2022 0.0257 0.0257 0.0257 0.0257 11,950 +0.00(+0.39%)
Jan 18, 2022 0.0252 0.0256 0.0252 0.0256 810 +0.00(+1.59%)
Jan 14, 2022 0.0252 0 -0.00(-9.03%)
Jan 11, 2022 0.0277 0 +0.00(+4.92%)
Jan 10, 2022 0.0264 0.0264 0.0264 0.0264 782 +0.00(+3.12%)
Jan 06, 2022 0.0256 0.0256 0.0256 0 -0.02(-43.86%)
Jan 05, 2022 0.0011 0.0456 0.0011 0.0456 57,005 +0.02(+79.53%)
Jan 04, 2022 0.0300 0.0500 0.0254 0.0254 69,940 +0.00(+0.79%)
Jan 03, 2022 0.0240 0.0300 0.0240 0.0252 9,383 -0.00(-15.44%)
Dec 31, 2021 0.0239 0.0298 0.0239 0.0298 195,631 +0.00(+14.62%)
Dec 30, 2021 0.0236 0.0276 0.0236 0.0260 141,488 -0.00(-2.99%)
Dec 29, 2021 0.0240 0.0297 0.0180 0.0268 327,744 +0.01(+48.89%)
Dec 28, 2021 0.0210 0.0271 0.0171 0.0180 200,617 -0.01(-33.33%)
Dec 27, 2021 0.0282 0.0286 0.0255 0.0270 118,643 -0.01(-17.18%)
Dec 23, 2021 0.0282 0.0390 0.0282 0.0326 66,625 -0.00(-7.39%)
Dec 22, 2021 0.0280 0.0352 0.0280 0.0352 37,127 -0.00(-9.28%)
Dec 21, 2021 0.0251 0.0388 0.0251 0.0388 86,810 +0.01(+21.25%)
Dec 20, 2021 0.0299 0.0368 0.0251 0.0320 46,814 +0.01(+20.75%)
Dec 17, 2021 0.0345 0.0345 0.0245 0.0265 27,121 -0.00(-11.07%)
Dec 16, 2021 0.0244 0.0450 0.0244 0.0298 64,000 +0.01(+22.63%)
Dec 15, 2021 0.0299 0.0322 0.0225 0.0243 92,441 +0.00(+8.00%)
Dec 14, 2021 0.0225 0.0298 0.0225 0.0225 33,255 -0.00(-0.88%)
Dec 13, 2021 0.0225 0.0321 0.0225 0.0227 12,366 +0.00(+0.89%)
Dec 10, 2021 0.0225 0.0225 0.0225 0.0225 9,794 -0.01(-24.50%)
Dec 09, 2021 0.0210 0.0298 0.0210 0.0298 92,360 +0.01(+41.90%)
Dec 08, 2021 0.0220 0.0259 0.0210 0.0210 122,249 -0.00(-18.92%)
Dec 07, 2021 0.0220 0.0259 0.0220 0.0259 62,850 -0.00(-10.69%)
Dec 06, 2021 0.0230 0.0320 0.0220 0.0290 112,345 +0.01(+23.40%)
Dec 03, 2021 0.0220 0.0321 0.0210 0.0235 217,064 -0.01(-32.86%)
Dec 02, 2021 0.0212 0.0350 0.0140 0.0350 104,970 +0.01(+16.67%)
Dec 01, 2021 0.0250 0.0300 0.0250 0.0300 53,150 +0.00(+20.00%)
Nov 30, 2021 0.0340 0.0340 0.0250 0.0250 47,745 -0.00(-1.96%)
Nov 29, 2021 0.0450 0.0450 0.0255 0.0255 27,262 +0.00(+0.79%)
Nov 26, 2021 0.0252 0.0253 0.0252 0.0253 2,000 -0.00(-15.67%)
Nov 24, 2021 0.0300 0.0500 0.0270 0.0300 70,639 +0.00(+0.00%)
Nov 23, 2021 0.0311 0.0350 0.0300 0.0300 41,910 -0.00(-3.54%)
Nov 22, 2021 0.0306 0.0550 0.0270 0.0311 15,825 +0.01(+19.62%)
Nov 19, 2021 0.0353 0.0700 0.0250 0.0260 73,767 +0.00(+4.00%)
Nov 18, 2021 0.0302 0.0350 0.0250 0.0250 296,003 -0.01(-16.94%)
Nov 17, 2021 0.0313 0.0401 0.0301 0.0301 12,250 -0.00(-2.90%)
Nov 16, 2021 0.0330 0.0401 0.0301 0.0310 54,560 -0.01(-23.27%)
Nov 15, 2021 0.0367 0.0500 0.0330 0.0404 182,280 -0.00(-10.22%)
Nov 12, 2021 0.0366 0.0466 0.0366 0.0450 7,475 +0.01(+22.95%)
Nov 11, 2021 0.0462 0.0466 0.0362 0.0366 20,925 -0.01(-18.67%)
Nov 09, 2021 0.0350 0.0450 0.0350 0.0450 12,484 +0.01(+32.35%)
Nov 08, 2021 0.0410 0.0510 0.0340 0.0340 9,931 -0.01(-24.44%)
Nov 05, 2021 0.0400 0.0510 0.0400 0.0450 9,487 -0.02(-32.43%)
Nov 04, 2021 0.0425 0.0666 0.0425 0.0666 50,813 +0.03(+80.00%)
Nov 03, 2021 0.0425 0.0700 0.0370 0.0370 13,480 +0.00(+10.45%)
Nov 02, 2021 0.0450 0.0450 0.0321 0.0335 8,580 -0.01(-25.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.