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 (%)
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%)
Dec 01, 2020 0.0470 0.0490 0.0330 0.0330 11,105 -0.01(-29.79%)
Nov 30, 2020 0.0630 0.0630 0.0315 0.0470 22,968 +0.01(+18.09%)
Nov 27, 2020 0.0380 0.0398 0.0380 0.0398 6,200 -0.00(-9.55%)
Nov 25, 2020 0.0380 0.0533 0.0380 0.0440 25,400 +0.00(+11.39%)
Nov 24, 2020 0.0630 0.0630 0.0395 0.0395 132,368 -0.02(-37.30%)
Nov 23, 2020 0.0576 0.0640 0.0576 0.0630 12,600 +0.01(+9.57%)
Nov 20, 2020 0.0600 0.0600 0.0500 0.0575 43,300 +0.00(+0.88%)
Nov 19, 2020 0.0550 0.0650 0.0550 0.0570 105,385 +0.00(+2.70%)
Nov 18, 2020 0.0700 0.0700 0.0550 0.0555 72,467 -0.01(-17.78%)
Nov 17, 2020 0.0725 0.0777 0.0638 0.0675 94,003 -0.01(-12.68%)
Nov 16, 2020 0.0840 0.0900 0.0740 0.0773 128,722 -0.01(-7.98%)
Nov 13, 2020 0.0826 0.0950 0.0740 0.0840 1,280,500 +0.01(+13.51%)
Nov 12, 2020 0.0700 0.0880 0.0640 0.0740 1,561,558 +0.01(+19.35%)
Nov 11, 2020 0.0550 0.0620 0.0550 0.0620 20,000 +0.01(+31.08%)
Nov 10, 2020 0.0473 0.0473 0.0473 0.0473 2,300 -0.01(-21.17%)
Nov 09, 2020 0.0580 0.0600 0.0580 0.0600 29,959 +0.01(+29.59%)
Nov 04, 2020 0.0463 0.0463 0.0463 0 -0.01(-22.83%)
Nov 02, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 30, 2020 0.0520 0.0550 0.0475 0.0550 107,300 +0.01(+37.50%)
Oct 29, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 28, 2020 0.0400 0.0400 0.0400 0.0400 20,300 +0.01(+23.08%)
Oct 26, 2020 0.0325 0.0325 0.0325 0 -0.01(-17.93%)
Oct 23, 2020 0.0396 0.0396 0.0396 0.0396 5,000 +0.00(+1.54%)
Oct 22, 2020 0.0390 0.0390 0.0390 0.0390 127,315 +0.00(+0.00%)
Oct 19, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Oct 15, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Oct 14, 2020 0.0340 0.0390 0.0340 0.0390 51,493 +0.00(+0.00%)
Oct 13, 2020 0.0355 0.0390 0.0355 0.0390 26,750 -0.00(-0.26%)
Oct 07, 2020 0.0391 0.0391 0.0391 0 -0.00(-2.25%)
Sep 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 23, 2020 0.0400 0.0400 0.0400 0 -0.00(-8.05%)
Sep 21, 2020 0.0435 0.0435 0.0435 0 -0.01(-13.00%)
Sep 18, 2020 0.0460 0.0500 0.0420 0.0500 86,900 +0.00(+0.00%)
Sep 17, 2020 0.0350 0.0500 0.0350 0.0500 20,000 +0.01(+25.00%)
Sep 16, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 15, 2020 0.0550 0.0550 0.0400 0.0400 56,500 -0.01(-22.33%)
Sep 14, 2020 0.0515 0.0515 0.0515 0.0515 241 -0.00(-6.36%)
Sep 11, 2020 0.0535 0.0635 0.0515 0.0550 133,100 -0.01(-13.39%)
Sep 10, 2020 0.0635 0.0635 0.0635 0.0635 200 -0.00(-0.78%)
Sep 09, 2020 0.0540 0.0640 0.0540 0.0640 23,400 +0.00(+0.00%)
Sep 08, 2020 0.0600 0.0650 0.0545 0.0640 73,700 -0.00(-1.54%)
Sep 04, 2020 0.0630 0.0650 0.0630 0.0650 41,900 +0.00(+3.17%)
Sep 03, 2020 0.0630 0.0630 0.0630 0.0630 5,520 +0.00(+0.00%)
Sep 02, 2020 0.0650 0.0650 0.0630 0.0630 68,000 -0.00(-3.08%)
Sep 01, 2020 0.0650 0.0650 0.0650 0.0650 15,020 +0.00(+0.00%)
Aug 31, 2020 0.0750 0.0750 0.0650 0.0650 30,900 +0.00(+0.00%)
Aug 28, 2020 0.0720 0.0720 0.0650 0.0650 40,000 +0.00(+0.00%)
Aug 25, 2020 0.0650 0.0650 0.0650 0 -0.01(-17.72%)
Aug 24, 2020 0.0790 0.0790 0.0790 0.0790 11,000 +0.00(+5.33%)
Aug 21, 2020 0.0650 0.0750 0.0650 0.0750 21,500 +0.00(+7.14%)
Aug 20, 2020 0.0722 0.0722 0.0630 0.0700 71,450 -0.00(-3.05%)
Aug 19, 2020 0.0750 0.0750 0.0722 0.0722 10,100 -0.00(-3.73%)
Aug 18, 2020 0.0750 0.0750 0.0750 0.0750 500 -0.01(-16.67%)
Aug 17, 2020 0.0775 0.0900 0.0775 0.0900 26,400 +0.01(+14.65%)
Aug 14, 2020 0.0722 0.0785 0.0722 0.0785 2,400 -0.00(-1.88%)
Aug 13, 2020 0.0750 0.0800 0.0722 0.0800 105,000 -0.00(-3.03%)
Aug 12, 2020 0.0850 0.0905 0.0730 0.0825 50,650 -0.00(-2.94%)
Aug 11, 2020 0.1000 0.1000 0.0850 0.0850 86,170 -0.00(-5.56%)
Aug 10, 2020 0.1000 0.1050 0.0900 0.0900 47,000 -0.01(-10.89%)
Aug 07, 2020 0.1059 0.1090 0.1000 0.1010 95,700 -0.01(-7.34%)
Aug 06, 2020 0.1110 0.1195 0.0950 0.1090 629,856 -0.01(-8.40%)
Aug 05, 2020 0.1425 0.1490 0.0850 0.1190 1,207,998 -0.01(-7.75%)
Aug 04, 2020 0.1029 0.1290 0.0881 0.1290 731,432 +0.03(+27.72%)
Aug 03, 2020 0.0840 0.1029 0.0835 0.1010 294,655 -0.00(-0.79%)
Jul 31, 2020 0.0750 0.1029 0.0711 0.1018 968,500 +0.01(+13.11%)
Jul 30, 2020 0.1000 0.1000 0.0850 0.0900 37,300 -0.01(-10.00%)
Jul 29, 2020 0.0886 0.1000 0.0850 0.1000 28,296 +0.00(+0.50%)
Jul 28, 2020 0.0850 0.0995 0.0770 0.0995 62,130 +0.00(+3.65%)
Jul 27, 2020 0.0800 0.0960 0.0750 0.0960 720,000 +0.02(+23.08%)
Jul 24, 2020 0.0800 0.0800 0.0780 0.0780 600,000 +0.00(+3.86%)
Jul 23, 2020 0.0750 0.0940 0.0750 0.0751 111,056 +0.01(+7.29%)
Jul 22, 2020 0.0700 0.0750 0.0700 0.0700 247,000 -0.02(-25.53%)
Jul 21, 2020 0.0940 0.0940 0.0650 0.0940 373,544 +0.00(+0.00%)
Jul 17, 2020 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
Jul 16, 2020 0.0830 0.0950 0.0675 0.0950 1,417,200 +0.01(+5.56%)
Jul 15, 2020 0.0600 0.0900 0.0600 0.0900 86,500 -0.01(-5.56%)
Jul 14, 2020 0.0810 0.0953 0.0810 0.0953 167,269 +0.01(+17.65%)
Jul 13, 2020 0.0750 0.1035 0.0750 0.0810 127,000 +0.00(+1.25%)
Jul 10, 2020 0.0900 0.0900 0.0800 0.0800 141,000 -0.00(-3.61%)
Jul 09, 2020 0.0973 0.1000 0.0830 0.0830 23,500 -0.01(-7.78%)
Jul 08, 2020 0.0870 0.0900 0.0830 0.0900 145,000 +0.01(+8.43%)
Jul 07, 2020 0.0900 0.0900 0.0760 0.0830 75,194 -0.01(-7.78%)
Jul 06, 2020 0.1145 0.1145 0.0700 0.0900 218,600 -0.02(-18.11%)
Jul 02, 2020 0.1150 0.1199 0.1000 0.1099 96,800 -0.01(-8.42%)
Jul 01, 2020 0.1050 0.1330 0.1000 0.1200 57,375 +0.01(+4.80%)
Jun 30, 2020 0.1250 0.1400 0.0920 0.1145 722,100 -0.01(-8.40%)
Jun 29, 2020 0.1250 0.1350 0.1250 0.1250 67,450 +0.00(+0.00%)
Jun 26, 2020 0.1035 0.1250 0.1000 0.1250 88,500 +0.02(+19.05%)
Jun 25, 2020 0.0950 0.1100 0.0920 0.1050 1,232,100 +0.01(+10.53%)
Jun 24, 2020 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-5.00%)
Jun 23, 2020 0.0799 0.1000 0.0799 0.1000 549,400 +0.02(+25.00%)
Jun 19, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 18, 2020 0.1000 0.1000 0.0701 0.0850 464,700 +0.00(+0.00%)
Jun 17, 2020 0.0730 0.0870 0.0585 0.0850 113,800 +0.03(+45.30%)
Jun 15, 2020 0.0585 0.0585 0.0585 0 -0.00(-3.31%)
Jun 12, 2020 0.0660 0.0660 0.0605 0.0605 24,800 -0.01(-18.24%)
Jun 11, 2020 0.0660 0.0870 0.0660 0.0740 1,300 -0.01(-7.50%)
Jun 10, 2020 0.0750 0.0800 0.0710 0.0800 57,300 +0.01(+6.67%)
Jun 09, 2020 0.0767 0.0767 0.0750 0.0750 40,100 +0.00(+0.00%)
Jun 08, 2020 0.0950 0.0950 0.0750 0.0750 321,250 -0.00(-3.35%)
Jun 05, 2020 0.0800 0.0810 0.0776 0.0776 282,900 +0.00(+0.13%)
Jun 04, 2020 0.0775 0.0800 0.0775 0.0775 58,200 +0.00(+0.00%)
Jun 03, 2020 0.0750 0.0787 0.0750 0.0775 16,700 +0.00(+3.33%)
Jun 02, 2020 0.0710 0.0843 0.0510 0.0750 63,869 +0.02(+49.70%)
May 29, 2020 0.0501 0.0501 0.0501 0 -0.00(-1.76%)
May 28, 2020 0.0501 0.0809 0.0501 0.0510 450 -0.00(-0.20%)
May 27, 2020 0.0800 0.0800 0.0511 0.0511 600 +0.00(+0.20%)
May 26, 2020 0.0501 0.0809 0.0501 0.0510 2,200 -0.00(-0.20%)
May 22, 2020 0.0511 0.0511 0.0511 0.0511 1,400 +0.00(+0.00%)
May 21, 2020 0.0800 0.0869 0.0511 0.0511 900 +0.00(+0.20%)
May 20, 2020 0.0510 0.0510 0.0510 0.0510 100 -0.02(-32.09%)
May 19, 2020 0.0540 0.0779 0.0540 0.0751 1,400 +0.02(+39.07%)
May 18, 2020 0.0501 0.0779 0.0501 0.0540 300 -0.01(-20.82%)
May 15, 2020 0.0501 0.0682 0.0501 0.0682 300 -0.01(-12.45%)
May 14, 2020 0.0501 0.0779 0.0501 0.0779 500 +0.01(+15.41%)
May 13, 2020 0.0550 0.0675 0.0550 0.0675 200 -0.01(-13.35%)
May 12, 2020 0.0550 0.0779 0.0550 0.0779 600 +0.00(+4.01%)
May 11, 2020 0.0511 0.0749 0.0511 0.0749 15,500 +0.00(+7.00%)
May 08, 2020 0.0501 0.0700 0.0501 0.0700 135,600 -0.01(-10.14%)
May 01, 2020 0.0779 0.0779 0.0779 0 +0.01(+11.93%)
Apr 30, 2020 0.0696 0.0696 0.0696 0.0696 1,500 -0.00(-0.43%)
Apr 29, 2020 0.0779 0.0779 0.0625 0.0699 47,200 +0.02(+45.32%)
Apr 28, 2020 0.0481 0.0481 0.0481 0.0481 400 -0.03(-39.88%)
Apr 27, 2020 0.0481 0.0800 0.0481 0.0800 1,300 -0.01(-11.99%)
Apr 24, 2020 0.0905 0.0909 0.0905 0.0909 400 +0.03(+56.45%)
Apr 22, 2020 0.0581 0.0581 0.0581 0 -0.02(-27.38%)
Apr 20, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2020 0.0471 0.0800 0.0471 0.0800 31,100 -0.00(-1.11%)
Apr 14, 2020 0.0809 0.0809 0.0809 0 +0.03(+75.49%)
Apr 13, 2020 0.0461 0.0461 0.0461 0.0461 100 -0.05(-50.96%)
Apr 06, 2020 0.0940 0.0940 0.0940 0 +0.01(+17.50%)
Apr 03, 2020 0.0800 0.0800 0.0800 0.0800 1,400 -0.01(-15.70%)
Apr 02, 2020 0.0949 0.0949 0.0949 42 +0.00(+0.00%)
Mar 31, 2020 0.0949 0.0949 0.0949 0 +0.00(+3.83%)
Mar 30, 2020 0.0645 0.0914 0.0645 0.0914 600 +0.03(+40.62%)
Mar 27, 2020 0.0651 0.0651 0.0650 0.0650 25,000 -0.03(-31.58%)
Mar 23, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 18, 2020 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Mar 17, 2020 0.0700 0.0750 0.0700 0.0750 22,750 +0.01(+25.00%)
Mar 16, 2020 0.0600 0.0600 0.0600 0.0600 50,000 +0.01(+33.04%)
Mar 13, 2020 0.0575 0.0800 0.0400 0.0451 96,300 -0.05(-54.81%)
Mar 09, 2020 0.0998 0.0998 0.0998 0 +0.02(+24.75%)
Mar 06, 2020 0.0660 0.0800 0.0660 0.0800 38,400 -0.01(-11.01%)
Mar 05, 2020 0.0900 0.0900 0.0899 0.0899 50,000 +0.00(+0.22%)
Mar 02, 2020 0.0897 0.0897 0.0897 0 -0.01(-10.03%)
Feb 28, 2020 0.0800 0.0997 0.0800 0.0997 25,000 -0.00(-0.10%)
Feb 21, 2020 0.0998 0.0998 0.0998 0 +0.00(+0.00%)
Feb 20, 2020 0.0998 0.0998 0.0998 0.0998 5,000 -0.00(-0.10%)
Feb 18, 2020 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Feb 13, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 10, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.10%)
Feb 07, 2020 0.1000 0.1000 0.0750 0.0999 701,000 -0.00(-0.10%)
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.