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 (%)
Dec 31, 2018 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Dec 28, 2018 0.2000 0.2000 0.1425 0.2000 31,500 -0.02(-9.09%)
Dec 21, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 20, 2018 0.2216 0.2300 0.2020 0.2300 11,335 -0.01(-5.08%)
Dec 18, 2018 0.2423 0.2423 0.2423 0 -0.01(-4.98%)
Dec 17, 2018 0.2450 0.2550 0.2010 0.2550 20,850 -0.01(-1.92%)
Dec 14, 2018 0.2350 0.2600 0.2010 0.2600 205,100 +0.02(+8.33%)
Dec 13, 2018 0.2600 0.2600 0.2160 0.2400 29,500 -0.02(-7.69%)
Dec 12, 2018 0.2468 0.2600 0.2468 0.2600 1,800 +0.00(+0.00%)
Dec 11, 2018 0.2350 0.2600 0.2190 0.2600 68,452 +0.00(+0.00%)
Dec 07, 2018 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Dec 06, 2018 0.2020 0.2880 0.2000 0.2300 31,000 -0.03(-11.54%)
Dec 04, 2018 0.2300 0.2600 0.2020 0.2600 259,700 +0.02(+10.08%)
Dec 03, 2018 0.2020 0.2900 0.2020 0.2362 62,380 -0.04(-15.04%)
Nov 30, 2018 0.2044 0.2780 0.2010 0.2780 22,700 -0.01(-4.14%)
Nov 29, 2018 0.2700 0.2900 0.1620 0.2900 84,288 +0.00(+0.00%)
Nov 27, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Nov 26, 2018 0.2100 0.3000 0.2100 0.3000 13,900 +0.00(+0.03%)
Nov 23, 2018 0.2900 0.3000 0.2005 0.2999 131,300 +0.02(+7.11%)
Nov 21, 2018 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Nov 20, 2018 0.2800 0.3150 0.2700 0.3100 23,700 -0.01(-3.13%)
Nov 19, 2018 0.3000 0.3300 0.2900 0.3200 29,300 -0.01(-3.03%)
Nov 16, 2018 0.3200 0.3400 0.2900 0.3300 37,100 -0.02(-5.71%)
Nov 15, 2018 0.2800 0.3500 0.2800 0.3500 249,258 +0.06(+20.69%)
Nov 14, 2018 0.2500 0.2900 0.2400 0.2900 260,500 +0.02(+9.39%)
Nov 13, 2018 0.2651 0.2651 0.2651 0.2651 5,000 -0.00(-1.81%)
Nov 12, 2018 0.2700 0.2700 0.2600 0.2700 57,183 +0.01(+3.85%)
Nov 09, 2018 0.2000 0.2700 0.1900 0.2600 494,500 -0.01(-3.70%)
Nov 08, 2018 0.2765 0.2765 0.2000 0.2700 76,557 +0.02(+8.00%)
Nov 07, 2018 0.1305 0.2500 0.1250 0.2500 74,690 +0.05(+26.26%)
Nov 06, 2018 0.1960 0.1980 0.1960 0.1980 25,000 +0.00(+0.00%)
Nov 05, 2018 0.1920 0.2000 0.1920 0.1980 67,640 +0.01(+4.21%)
Nov 02, 2018 0.1780 0.1900 0.1680 0.1900 75,500 +0.01(+4.40%)
Oct 31, 2018 0.1820 0.1820 0.1820 0 -0.01(-3.19%)
Oct 26, 2018 0.1880 0.1880 0.1880 0 +0.02(+10.59%)
Oct 24, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 23, 2018 0.1890 0.1890 0.1800 0.1800 600 +0.00(+0.56%)
Oct 22, 2018 0.1700 0.1790 0.1700 0.1790 21,000 -0.00(-0.56%)
Oct 19, 2018 0.1830 0.1898 0.1600 0.1800 52,200 +0.03(+20.00%)
Oct 18, 2018 0.1550 0.1650 0.1450 0.1500 165,000 +0.01(+7.14%)
Oct 17, 2018 0.1400 0.1580 0.1005 0.1400 152,000 -0.02(-13.42%)
Oct 15, 2018 0.1617 0.1617 0.1617 0 +0.00(+1.06%)
Oct 12, 2018 0.1580 0.1880 0.1350 0.1600 140,600 -0.00(-0.93%)
Oct 11, 2018 0.1436 0.1615 0.1436 0.1615 26,200 +0.03(+24.23%)
Oct 10, 2018 0.1300 0.1300 0.1300 0.1300 5,245 -0.05(-28.96%)
Oct 09, 2018 0.1570 0.1850 0.1104 0.1830 156,025 +0.04(+30.25%)
Oct 08, 2018 0.2000 0.2000 0.1169 0.1405 65,040 +0.00(+0.36%)
Oct 05, 2018 0.1000 0.1780 0.0600 0.1400 226,800 -0.05(-27.08%)
Oct 04, 2018 0.1472 0.2000 0.1000 0.1920 180,692 +0.05(+32.41%)
Oct 03, 2018 0.1100 0.1700 0.1000 0.1450 541,130 +0.04(+45.00%)
Oct 02, 2018 0.0800 0.1000 0.0800 0.1000 7,000 +0.00(+1.01%)
Sep 27, 2018 0.0990 0.0990 0.0990 0 +0.00(+0.51%)
Sep 25, 2018 0.0985 0.0985 0.0985 0 -0.01(-10.45%)
Sep 24, 2018 0.0600 0.1100 0.0550 0.1100 34,896 +0.00(+4.66%)
Sep 21, 2018 0.1100 0.1100 0.1051 0.1051 3,000 -0.02(-19.15%)
Sep 19, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.39%)
Sep 18, 2018 0.1295 0.1295 0.1295 0.1295 6,400 +0.04(+43.89%)
Sep 17, 2018 0.1100 0.1300 0.0740 0.0900 95,458 +0.00(+0.00%)
Sep 14, 2018 0.0900 0.0900 0.0900 0.0900 30,000 -0.03(-25.00%)
Sep 11, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 10, 2018 0.1150 0.1150 0.1100 0.1100 10,100 +0.01(+9.13%)
Sep 07, 2018 0.0900 0.1008 0.0800 0.1008 9,500 +0.01(+12.00%)
Sep 06, 2018 0.0900 0.1100 0.0800 0.0900 88,555 +0.00(+0.00%)
Sep 05, 2018 0.0550 0.0900 0.0300 0.0900 161,240 +0.00(+0.00%)
Sep 04, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Aug 30, 2018 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+4.84%)
Aug 29, 2018 0.0970 0.0970 0.0620 0.0620 11,216 -0.03(-35.42%)
Aug 28, 2018 0.0600 0.0960 0.0600 0.0960 15,483 +0.01(+8.72%)
Aug 27, 2018 0.0631 0.0983 0.0631 0.0883 35,000 -0.01(-11.70%)
Aug 22, 2018 0.1000 0.1000 0.1000 0 +0.01(+8.70%)
Aug 21, 2018 0.0920 0.0920 0.0920 0.0920 10,834 -0.01(-8.00%)
Aug 20, 2018 0.0990 0.1000 0.0990 0.1000 20,429 +0.00(+0.00%)
Aug 17, 2018 0.1200 0.1200 0.0900 0.1000 62,200 -0.01(-13.04%)
Aug 16, 2018 0.1295 0.1295 0.1150 0.1150 135,000 -0.01(-4.96%)
Aug 15, 2018 0.1075 0.1380 0.1050 0.1210 367,604 -0.00(-2.42%)
Aug 14, 2018 0.1050 0.1240 0.1010 0.1240 143,329 +0.00(+1.56%)
Aug 13, 2018 0.1096 0.1240 0.1060 0.1221 256,949 -0.00(-2.32%)
Aug 10, 2018 0.1000 0.1380 0.0900 0.1250 228,700 +0.03(+25.63%)
Aug 09, 2018 0.0995 0.0995 0.0995 0.0995 16,100 -0.00(-1.97%)
Aug 07, 2018 0.1015 0.1015 0.1015 0 -0.03(-23.11%)
Aug 03, 2018 0.1320 0.1320 0.1320 0 -0.01(-5.04%)
Aug 02, 2018 0.1300 0.1390 0.0910 0.1390 168,414 +0.01(+6.92%)
Aug 01, 2018 0.1290 0.1300 0.1220 0.1300 75,728 +0.02(+18.18%)
Jul 30, 2018 0.1100 0.1100 0.1100 0 +0.01(+5.77%)
Jul 27, 2018 0.0800 0.1090 0.0800 0.1040 135,400 +0.02(+30.00%)
Jul 26, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jul 11, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 02, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.02(+33.33%)
Jun 25, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 22, 2018 0.0600 0.0600 0.0600 0.0600 13,157 -0.01(-14.29%)
Jun 18, 2018 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Jun 14, 2018 0.1000 0.1000 0.1000 0 -0.03(-25.09%)
Jun 13, 2018 0.1124 0.1340 0.1045 0.1335 513,330 -0.00(-0.37%)
Jun 12, 2018 0.1350 0.1350 0.1030 0.1340 323,107 +0.03(+27.62%)
Jun 11, 2018 0.1030 0.1050 0.1000 0.1050 120,000 +0.00(+0.00%)
Jun 08, 2018 0.1050 0.1050 0.0980 0.1050 72,585 +0.00(+0.00%)
Jun 07, 2018 0.0563 0.1100 0.0563 0.1050 56,500 +0.06(+133.33%)
Jun 06, 2018 0.0740 0.0740 0.0450 0.0450 64,000 -0.04(-43.75%)
Jun 05, 2018 0.0800 0.0800 0.0800 0.0800 11,271 -0.02(-20.00%)
Jun 01, 2018 0.1000 0.1000 0.1000 0 -0.01(-10.07%)
May 30, 2018 0.1112 0.1112 0.1112 0 +0.01(+11.20%)
May 24, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
May 21, 2018 0.1200 0.1200 0.1200 0 -0.06(-33.33%)
May 18, 2018 0.1800 0.1800 0.1800 0.1800 100 +0.06(+50.00%)
May 17, 2018 0.1580 0.1580 0.1200 0.1200 27,733 -0.03(-20.00%)
May 14, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 11, 2018 0.1540 0.1600 0.1540 0.1600 9,575 +0.01(+6.67%)
May 09, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 07, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 04, 2018 0.1800 0.1800 0.1450 0.1450 9,898 +0.02(+20.83%)
May 03, 2018 0.1930 0.1930 0.1200 0.1200 3,564 +0.01(+9.09%)
May 02, 2018 0.1100 0.1100 0.1100 0.1100 1,000 -0.06(-33.33%)
May 01, 2018 0.1500 0.1650 0.1500 0.1650 12,121 +0.05(+37.50%)
Apr 30, 2018 0.1100 0.1200 0.1100 0.1200 32,000 +0.00(+0.00%)
Apr 27, 2018 0.1200 0.1200 0.1200 0.1200 32,822 -0.03(-22.08%)
Apr 26, 2018 0.1525 0.1540 0.1525 0.1540 20,493 -0.01(-6.67%)
Apr 25, 2018 0.1450 0.1650 0.1450 0.1650 68,000 +0.03(+22.22%)
Apr 24, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-8.72%)
Apr 23, 2018 0.1479 0.1479 0.1479 0.1479 20,283 +0.00(+2.71%)
Apr 20, 2018 0.1500 0.1500 0.1440 0.1440 10,000 -0.06(-28.00%)
Apr 17, 2018 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Apr 13, 2018 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Apr 12, 2018 0.1300 0.1500 0.1300 0.1500 13,500 +0.01(+7.14%)
Apr 11, 2018 0.1500 0.1500 0.1400 0.1400 6,155 -0.01(-6.67%)
Apr 10, 2018 0.1480 0.1500 0.1480 0.1500 10,000 +0.02(+15.38%)
Apr 09, 2018 0.1700 0.1700 0.1300 0.1300 18,823 -0.03(-18.75%)
Apr 02, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 29, 2018 0.1800 0.1800 0.1800 0 -0.06(-24.97%)
Mar 28, 2018 0.2399 0.2399 0.2399 0.2399 42,333 -0.00(-0.04%)
Mar 27, 2018 0.2480 0.2500 0.2400 0.2400 67,723 +0.00(+0.42%)
Mar 23, 2018 0.2390 0.2390 0.2390 0 -0.01(-3.63%)
Mar 20, 2018 0.2480 0.2480 0.2480 0 +0.12(+98.40%)
Mar 19, 2018 0.2300 0.2400 0.1250 0.1250 114,367 -0.11(-45.65%)
Mar 16, 2018 0.2000 0.2300 0.2000 0.2300 28,331 +0.08(+48.39%)
Mar 15, 2018 0.1700 0.2200 0.1550 0.1550 13,200 -0.04(-22.46%)
Mar 14, 2018 0.2000 0.2000 0.1500 0.1999 42,575 +0.05(+35.34%)
Mar 13, 2018 0.2410 0.2410 0.1250 0.1477 179,228 -0.10(-40.92%)
Mar 12, 2018 0.3000 0.3430 0.2400 0.2500 116,200 -0.15(-37.50%)
Mar 09, 2018 0.2900 0.4000 0.2800 0.4000 103,095 +0.06(+17.65%)
Mar 08, 2018 0.3000 0.3900 0.2700 0.3400 306,810 +0.00(+0.00%)
Mar 07, 2018 0.3200 0.3900 0.2800 0.3400 288,042 +0.02(+6.25%)
Mar 06, 2018 0.2600 0.3200 0.2500 0.3200 66,713 +0.06(+23.08%)
Mar 05, 2018 0.2500 0.2600 0.2500 0.2600 8,947 -0.06(-18.24%)
Mar 02, 2018 0.4200 0.4200 0.2000 0.3180 110,993 -0.03(-9.14%)
Mar 01, 2018 0.3800 0.4200 0.2520 0.3500 37,336 -0.08(-18.60%)
Feb 28, 2018 0.4200 0.4300 0.3950 0.4300 109,031 +0.01(+2.38%)
Feb 27, 2018 0.3900 0.4300 0.3900 0.4200 74,261 -0.01(-2.33%)
Feb 26, 2018 0.3500 0.4300 0.3400 0.4300 75,100 +0.03(+7.50%)
Feb 23, 2018 0.3700 0.4000 0.3700 0.4000 4,200 -0.01(-2.44%)
Feb 21, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 20, 2018 0.4034 0.4034 0.4000 0.4000 3,500 +0.00(+0.00%)
Feb 16, 2018 0.4000 0.4000 0.4000 0 -0.08(-16.67%)
Feb 15, 2018 0.4000 0.4800 0.3900 0.4800 291,500 +0.03(+7.87%)
Feb 14, 2018 0.4300 0.4450 0.4300 0.4450 6,823 -0.04(-9.18%)
Feb 12, 2018 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Feb 09, 2018 0.4600 0.4600 0.4000 0.4500 9,600 -0.01(-2.17%)
Feb 08, 2018 0.4270 0.4600 0.4100 0.4600 534,381 -0.02(-4.17%)
Feb 07, 2018 0.4800 0.4800 0.4800 0.4800 10,000 +0.03(+6.67%)
Feb 06, 2018 0.4600 0.4900 0.4000 0.4500 139,470 -0.03(-6.25%)
Feb 05, 2018 0.4800 0.4800 0.4800 0.4800 3,000 +0.00(+0.00%)
Feb 02, 2018 0.4000 0.4900 0.4000 0.4800 2,700 -0.01(-2.04%)
Feb 01, 2018 0.5300 0.5300 0.4600 0.4900 16,720 -0.01(-1.21%)
Jan 31, 2018 0.5100 0.5300 0.4600 0.4960 127,850 -0.05(-9.82%)
Jan 30, 2018 0.4500 0.5790 0.4500 0.5500 105,921 +0.05(+10.00%)
Jan 29, 2018 0.5800 0.5800 0.5000 0.5000 3,500 -0.04(-7.41%)
Jan 26, 2018 0.5346 0.5400 0.4800 0.5400 30,062 +0.09(+20.00%)
Jan 25, 2018 0.4500 0.4500 0.4500 0.4500 2,000 -0.06(-11.76%)
Jan 24, 2018 0.5100 0.6500 0.4500 0.5100 97,987 +0.04(+8.51%)
Jan 23, 2018 0.4550 0.6200 0.4500 0.4700 78,156 -0.08(-14.55%)
Jan 22, 2018 0.5500 0.6200 0.4100 0.5500 186,415 -0.10(-15.38%)
Jan 19, 2018 0.6300 0.6500 0.5600 0.6500 29,600 -0.05(-7.14%)
Jan 18, 2018 0.7100 0.7800 0.4000 0.7000 93,696 -0.02(-2.78%)
Jan 17, 2018 0.6609 0.8400 0.6532 0.7200 49,550 -0.04(-4.71%)
Jan 16, 2018 0.6000 0.8500 0.6000 0.7556 77,360 +0.05(+6.42%)
Jan 12, 2018 0.7100 0.7100 0.7100 0 +0.11(+18.33%)
Jan 11, 2018 0.5500 0.6000 0.5400 0.6000 8,777 -0.10(-14.29%)
Jan 10, 2018 0.5800 0.7000 0.5800 0.7000 11,671 -0.10(-12.50%)
Jan 09, 2018 0.6500 0.8000 0.6100 0.8000 12,300 +0.00(+0.00%)
Jan 05, 2018 0.8000 0.8000 0.8000 0 +0.05(+6.95%)
Jan 04, 2018 0.5500 0.7500 0.4000 0.7480 76,053 +0.19(+33.57%)
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.