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 (%)
Jun 22, 2021 0.6045 0.6045 0.6045 0 -0.03(-4.05%)
Jun 21, 2021 0.5900 0.6900 0.5250 0.6300 596,464 +0.05(+7.82%)
Jun 18, 2021 0.5600 0.6000 0.5400 0.5843 380,886 +0.04(+7.71%)
Jun 17, 2021 0.5500 0.5850 0.5100 0.5425 283,438 -0.01(-1.36%)
Jun 16, 2021 0.5300 0.5500 0.4600 0.5500 464,445 +0.03(+5.57%)
Jun 15, 2021 0.6340 0.6340 0.4950 0.5210 703,644 -0.01(-1.70%)
Jun 14, 2021 0.6459 0.6459 0.5260 0.5300 697,972 -0.07(-12.05%)
Jun 11, 2021 0.5830 0.7684 0.5200 0.6026 2,379,155 +0.04(+6.19%)
Jun 10, 2021 0.5400 0.6400 0.5000 0.5675 1,073,855 +0.03(+5.29%)
Jun 09, 2021 0.6500 0.6500 0.4800 0.5390 1,585,371 -0.08(-12.92%)
Jun 08, 2021 0.8400 1.175 0.5850 0.6190 4,241,717 -0.27(-30.06%)
Jun 07, 2021 0.4490 0.8889 0.4300 0.8850 3,999,524 +0.46(+105.86%)
Jun 04, 2021 0.3690 0.4390 0.3500 0.4299 400,571 +0.06(+16.50%)
Jun 03, 2021 0.3285 0.3750 0.3060 0.3690 175,857 +0.05(+15.31%)
Jun 02, 2021 0.3200 0.3300 0.3010 0.3200 220,669 +0.01(+3.23%)
Jun 01, 2021 0.3300 0.3500 0.3000 0.3100 244,664 -0.04(-11.43%)
May 28, 2021 0.3100 0.3500 0.3100 0.3500 245,085 +0.04(+12.90%)
May 27, 2021 0.3750 0.3750 0.3000 0.3100 387,733 -0.03(-8.82%)
May 26, 2021 0.3790 0.3790 0.2942 0.3400 628,780 +0.02(+4.62%)
May 25, 2021 0.4005 0.4273 0.3200 0.3250 207,319 -0.08(-20.73%)
May 24, 2021 0.4500 0.4500 0.4006 0.4100 275,043 -0.01(-2.38%)
May 21, 2021 0.4600 0.5000 0.3700 0.4200 668,946 -0.03(-6.67%)
May 20, 2021 0.2790 0.4700 0.2760 0.4500 2,468,742 +0.18(+64.23%)
May 19, 2021 0.2660 0.2948 0.2510 0.2740 104,362 -0.00(-0.36%)
May 18, 2021 0.2700 0.2852 0.2700 0.2750 204,315 -0.01(-5.17%)
May 17, 2021 0.2850 0.3000 0.2850 0.2900 84,371 +0.00(+0.03%)
May 14, 2021 0.2710 0.3300 0.2710 0.2899 89,387 +0.00(+1.01%)
May 13, 2021 0.3090 0.3090 0.2800 0.2870 377,125 -0.02(-7.12%)
May 12, 2021 0.3300 0.3400 0.2679 0.3090 362,340 -0.03(-9.12%)
May 11, 2021 0.2875 0.3500 0.2700 0.3400 1,233,804 +0.02(+6.25%)
May 10, 2021 0.3565 0.3600 0.2875 0.3200 400,601 -0.03(-8.57%)
May 07, 2021 0.3900 0.4490 0.3265 0.3500 223,590 -0.04(-10.26%)
May 06, 2021 0.4090 0.4450 0.3717 0.3900 530,337 +0.01(+1.40%)
May 05, 2021 0.3990 0.4050 0.3500 0.3846 179,339 -0.00(-0.10%)
May 04, 2021 0.4100 0.4389 0.3847 0.3850 105,447 -0.02(-5.17%)
May 03, 2021 0.4200 0.4940 0.3502 0.4060 816,673 +0.02(+6.01%)
Apr 30, 2021 0.3900 0.3965 0.3728 0.3830 27,200 +0.01(+3.23%)
Apr 29, 2021 0.4285 0.4285 0.3620 0.3710 45,443 -0.01(-2.68%)
Apr 28, 2021 0.4031 0.4200 0.3800 0.3812 71,014 -0.04(-9.35%)
Apr 27, 2021 0.4250 0.4425 0.4110 0.4205 19,713 -0.00(-0.12%)
Apr 26, 2021 0.3991 0.4470 0.3991 0.4210 182,062 +0.02(+5.25%)
Apr 23, 2021 0.4490 0.4500 0.3750 0.4000 143,800 -0.05(-10.91%)
Apr 22, 2021 0.3590 0.4490 0.3400 0.4490 481,875 +0.10(+28.07%)
Apr 21, 2021 0.2850 0.3670 0.2850 0.3506 189,464 +0.07(+25.21%)
Apr 20, 2021 0.3000 0.3000 0.2710 0.2800 242,312 -0.02(-6.67%)
Apr 19, 2021 0.3400 0.3640 0.2710 0.3000 363,491 -0.07(-18.48%)
Apr 16, 2021 0.3115 0.3870 0.2750 0.3680 309,500 +0.03(+10.51%)
Apr 15, 2021 0.3700 0.3900 0.3100 0.3330 220,327 -0.04(-11.90%)
Apr 14, 2021 0.3675 0.4400 0.3675 0.3780 151,250 -0.02(-4.86%)
Apr 13, 2021 0.4201 0.4400 0.3636 0.3973 199,851 -0.00(-0.68%)
Apr 12, 2021 0.4405 0.4730 0.3801 0.4000 206,913 -0.06(-13.61%)
Apr 09, 2021 0.4500 0.4850 0.4250 0.4630 120,500 +0.01(+2.89%)
Apr 08, 2021 0.4747 0.4890 0.4100 0.4500 106,212 +0.01(+2.27%)
Apr 07, 2021 0.6000 0.6000 0.4200 0.4400 62,317 -0.04(-8.33%)
Apr 06, 2021 0.6235 0.6235 0.4000 0.4800 108,356 -0.08(-13.82%)
Apr 05, 2021 0.5600 0.7175 0.5570 0.5570 168,633 -0.05(-8.69%)
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.