Skip to main content

Enerkon Solar International Inc (OP: ENKS )

0.0450 UNCHANGED
Last Price Updated: 3:38 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.9300 0.9300 0.6840 0.7600 328,100 -0.11(-12.74%)
Feb 25, 2021 1.060 1.090 0.8600 0.8710 289,542 -0.13(-12.90%)
Feb 24, 2021 1.030 1.170 0.9500 1.000 224,431 +0.07(+7.53%)
Feb 23, 2021 1.020 1.200 0.5500 0.9300 577,232 -0.17(-15.45%)
Feb 22, 2021 1.130 1.350 0.9000 1.100 1,016,528 -0.18(-14.06%)
Feb 19, 2021 1.305 1.470 1.200 1.280 451,400 -0.05(-3.76%)
Feb 18, 2021 1.360 1.450 1.210 1.330 395,068 -0.10(-6.99%)
Feb 17, 2021 1.400 1.500 1.200 1.430 373,815 -0.11(-7.14%)
Feb 16, 2021 1.750 1.780 1.420 1.540 704,167 -0.09(-5.52%)
Feb 12, 2021 1.800 1.850 1.490 1.630 610,100 -0.12(-6.86%)
Feb 11, 2021 1.840 1.905 1.660 1.750 605,966 -0.12(-6.42%)
Feb 10, 2021 2.000 2.050 1.710 1.870 866,560 -0.19(-9.22%)
Feb 09, 2021 2.060 2.240 1.510 2.060 1,519,814 -0.03(-1.44%)
Feb 08, 2021 2.250 2.450 1.980 2.090 2,686,724 +0.10(+5.03%)
Feb 05, 2021 0.6500 1.990 0.6406 1.990 9,016,000 +1.37(+219.63%)
Feb 04, 2021 0.2590 0.8400 0.2559 0.6226 10,873,602 +0.38(+154.12%)
Feb 03, 2021 0.2425 0.2600 0.2275 0.2450 273,496 +0.01(+2.51%)
Feb 02, 2021 0.2500 0.2580 0.2200 0.2390 357,943 -0.01(-4.40%)
Feb 01, 2021 0.2300 0.2520 0.2207 0.2500 133,763 +0.00(+0.40%)
Jan 29, 2021 0.2151 0.2570 0.2150 0.2490 299,300 +0.02(+8.26%)
Jan 28, 2021 0.2430 0.2500 0.2005 0.2300 275,319 -0.01(-2.54%)
Jan 27, 2021 0.2590 0.2750 0.2360 0.2360 407,562 -0.02(-8.88%)
Jan 26, 2021 0.2600 0.2670 0.2335 0.2590 265,063 -0.00(-0.38%)
Jan 25, 2021 0.2745 0.3090 0.2380 0.2600 595,688 +0.01(+1.96%)
Jan 22, 2021 0.2320 0.2890 0.2120 0.2550 1,078,000 +0.00(+1.63%)
Jan 21, 2021 0.2515 0.2800 0.2160 0.2509 598,674 -0.01(-3.57%)
Jan 20, 2021 0.2650 0.3000 0.2420 0.2602 372,773 -0.00(-1.81%)
Jan 19, 2021 0.3100 0.3100 0.2600 0.2650 638,088 -0.04(-14.52%)
Jan 15, 2021 0.2850 0.3165 0.2401 0.3100 504,500 +0.03(+10.71%)
Jan 14, 2021 0.2700 0.2850 0.2374 0.2800 921,952 +0.01(+1.82%)
Jan 13, 2021 0.3450 0.3450 0.2550 0.2750 831,307 -0.04(-12.00%)
Jan 12, 2021 0.3800 0.3800 0.2675 0.3125 1,211,964 -0.04(-11.97%)
Jan 11, 2021 0.3610 0.4400 0.3500 0.3550 602,637 -0.01(-1.39%)
Jan 08, 2021 0.5200 0.6000 0.3500 0.3600 3,796,900 -0.14(-28.00%)
Jan 07, 2021 0.6000 0.6000 0.4200 0.5000 2,144,475 -0.05(-9.09%)
Jan 06, 2021 0.6250 0.7490 0.4900 0.5500 4,925,144 +0.01(+1.85%)
Jan 05, 2021 0.3100 0.5470 0.2641 0.5400 4,851,186 +0.23(+74.19%)
Jan 04, 2021 0.2150 0.3100 0.2000 0.3100 3,588,674 +0.11(+55.00%)
Dec 31, 2020 0.2000 0.2000 0.2000 1,551,226 +0.00(+0.00%)
Dec 30, 2020 0.2130 0.2580 0.1666 0.2000 1,551,226 -0.01(-4.81%)
Dec 29, 2020 0.2345 0.4100 0.1855 0.2101 2,612,617 +0.02(+9.43%)
Dec 28, 2020 0.1010 0.6800 0.1010 0.1920 6,982,037 +0.08(+65.52%)
Dec 24, 2020 0.0550 0.1500 0.0521 0.1160 2,240,200 +0.06(+110.91%)
Dec 23, 2020 0.0340 0.0589 0.0330 0.0550 280,878 +0.02(+61.29%)
Dec 22, 2020 0.0585 0.0590 0.0341 0.0341 66,726 -0.00(-7.84%)
Dec 21, 2020 0.0370 0.0370 0.0370 0.0370 5,000 -0.00(-2.63%)
Dec 18, 2020 0.0347 0.0580 0.0347 0.0380 1,400 -0.00(-5.00%)
Dec 17, 2020 0.0390 0.0420 0.0365 0.0400 71,313 +0.01(+17.65%)
Dec 16, 2020 0.0462 0.0590 0.0335 0.0340 61,182 -0.01(-29.17%)
Dec 15, 2020 0.0479 0.0489 0.0420 0.0480 9,644 +0.01(+36.75%)
Dec 14, 2020 0.0418 0.0490 0.0347 0.0351 30,978 -0.01(-29.80%)
Dec 11, 2020 0.0500 0.0500 0.0346 0.0500 19,500 +0.00(+2.04%)
Dec 10, 2020 0.0430 0.0500 0.0360 0.0490 17,342 -0.00(-2.00%)
Dec 09, 2020 0.0408 0.0500 0.0408 0.0500 49,361 +0.01(+31.58%)
Dec 08, 2020 0.0380 0.0380 0.0380 0.0380 2,215 -0.01(-24.00%)
Dec 07, 2020 0.0520 0.0520 0.0364 0.0500 62,372 +0.00(+0.00%)
Dec 04, 2020 0.0330 0.0500 0.0330 0.0500 20,200 +0.01(+16.82%)
Dec 03, 2020 0.0460 0.0510 0.0338 0.0428 106,785 -0.01(-15.42%)
Dec 02, 2020 0.0330 0.0550 0.0330 0.0506 98,912 +0.02(+53.33%)
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.