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 (%)
May 30, 2019 0.1750 0.1750 0.1750 0 +0.01(+3.55%)
May 29, 2019 0.1577 0.1690 0.1577 0.1690 6,433 +0.04(+29.01%)
May 28, 2019 0.1310 0.1310 0.1310 0.1310 15,000 -0.02(-15.48%)
May 24, 2019 0.1350 0.1550 0.1310 0.1550 38,600 +0.01(+10.71%)
May 23, 2019 0.1400 0.1400 0.1350 0.1400 20,000 -0.04(-23.91%)
May 21, 2019 0.1840 0.1840 0.1840 0 +0.04(+26.90%)
May 20, 2019 0.1480 0.1480 0.1450 0.1450 60,000 -0.02(-13.69%)
May 15, 2019 0.1680 0.1680 0.1680 0 -0.02(-11.58%)
May 14, 2019 0.2290 0.2290 0.1719 0.1900 1,134 +0.02(+11.11%)
May 13, 2019 0.1720 0.2196 0.1710 0.1710 30,575 -0.04(-19.30%)
May 10, 2019 0.2300 0.2300 0.1720 0.2119 2,100 -0.07(-24.05%)
May 08, 2019 0.2790 0.2790 0.2790 0 +0.10(+55.00%)
May 07, 2019 0.2100 0.2300 0.1800 0.1800 231,810 -0.03(-15.21%)
May 06, 2019 0.2123 0.2123 0.2123 0.2123 1,000 +0.00(+0.00%)
May 03, 2019 0.2000 0.2300 0.1905 0.2123 179,600 -0.01(-3.50%)
May 02, 2019 0.1410 0.2300 0.1410 0.2200 72,261 -0.01(-4.35%)
May 01, 2019 0.2000 0.2300 0.1710 0.2300 36,500 +0.03(+15.00%)
Apr 30, 2019 0.1800 0.2000 0.1800 0.2000 41,400 -0.01(-4.72%)
Apr 29, 2019 0.1900 0.2100 0.1646 0.2099 111,800 -0.02(-8.34%)
Apr 26, 2019 0.1800 0.2290 0.1700 0.2290 156,300 +0.09(+69.63%)
Apr 25, 2019 0.1205 0.1550 0.1205 0.1350 191,319 +0.02(+22.62%)
Apr 24, 2019 0.1400 0.1400 0.1101 0.1101 179,314 -0.02(-18.44%)
Apr 23, 2019 0.1300 0.1700 0.1300 0.1350 268,000 +0.01(+3.85%)
Apr 22, 2019 0.1400 0.1450 0.1300 0.1300 164,900 -0.01(-7.14%)
Apr 18, 2019 0.1200 0.1650 0.1101 0.1400 365,200 +0.01(+11.55%)
Apr 17, 2019 0.1725 0.1850 0.1110 0.1255 161,800 +0.02(+14.09%)
Apr 16, 2019 0.1100 0.1100 0.1100 0.1100 9,900 -0.06(-37.14%)
Apr 15, 2019 0.1838 0.1838 0.1750 0.1750 3,000 +0.02(+16.67%)
Apr 12, 2019 0.1000 0.1750 0.0700 0.1500 19,900 -0.02(-11.76%)
Apr 11, 2019 0.1750 0.1750 0.1030 0.1700 11,500 +0.02(+9.68%)
Apr 10, 2019 0.1600 0.1600 0.1409 0.1550 9,350 -0.02(-13.89%)
Apr 05, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.26%)
Apr 04, 2019 0.1600 0.1800 0.1599 0.1710 77,000 -0.02(-10.00%)
Apr 03, 2019 0.1650 0.1900 0.1645 0.1900 14,100 -0.01(-5.00%)
Apr 02, 2019 0.1968 0.2000 0.1968 0.2000 3,000 +0.03(+18.34%)
Apr 01, 2019 0.1690 0.1690 0.1690 0.1690 20,000 -0.06(-25.88%)
Mar 26, 2019 0.2280 0.2280 0.2280 0 +0.03(+14.00%)
Mar 22, 2019 0.2000 0.2000 0.2000 0 +0.01(+7.24%)
Mar 21, 2019 0.1706 0.1865 0.1706 0.1865 30,500 +0.02(+15.48%)
Mar 19, 2019 0.1615 0.1615 0.1615 0 +0.00(+0.94%)
Mar 15, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 14, 2019 0.1500 0.1500 0.1500 0.1500 101,710 +0.02(+15.38%)
Mar 13, 2019 0.1300 0.1300 0.1300 0.1300 26,600 +0.00(+0.00%)
Mar 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-5.73%)
Mar 08, 2019 0.1250 0.1379 0.1070 0.1379 68,300 -0.02(-15.29%)
Mar 06, 2019 0.1628 0.1628 0.1628 0 +0.01(+9.04%)
Mar 05, 2019 0.1250 0.1493 0.1250 0.1493 21,900 +0.00(+0.40%)
Mar 04, 2019 0.1550 0.1718 0.1328 0.1487 36,500 +0.00(+1.71%)
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.