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 (%)
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%)
Feb 06, 2020 0.1000 0.1000 0.1000 0.1000 200 +0.03(+33.33%)
Jan 31, 2020 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Jan 29, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 24, 2020 0.1000 0.1000 0.1000 0 -0.01(-6.02%)
Jan 22, 2020 0.1064 0.1064 0.1064 0 +0.03(+41.87%)
Jan 21, 2020 0.0750 0.0750 0.0750 0.0750 13,000 -0.03(-29.97%)
Jan 08, 2020 0.1071 0.1071 0.1071 0 -0.00(-2.55%)
Dec 31, 2019 0.1099 0.1099 0.1099 0 +0.01(+14.48%)
Dec 27, 2019 0.0960 0.0960 0.0960 0 -0.01(-12.73%)
Dec 18, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 13, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 12, 2019 0.1000 0.1100 0.0900 0.1100 12,750 +0.00(+0.00%)
Dec 09, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 06, 2019 0.0980 0.1000 0.0900 0.1000 28,500 +0.00(+0.00%)
Dec 05, 2019 0.1197 0.1199 0.1000 0.1000 32,700 -0.02(-16.53%)
Dec 04, 2019 0.1000 0.1198 0.0990 0.1198 94,080 +0.02(+19.80%)
Dec 03, 2019 0.1050 0.1050 0.0987 0.1000 58,684 +0.00(+0.00%)
Dec 02, 2019 0.0750 0.1080 0.0750 0.1000 125,093 +0.03(+42.86%)
Nov 26, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 20, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 19, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.03(-30.56%)
Nov 18, 2019 0.1080 0.1080 0.1080 0.1080 500 +0.04(+51.90%)
Nov 15, 2019 0.0711 0.0711 0.0711 0.0711 11,000 -0.04(-38.07%)
Nov 08, 2019 0.1148 0.1148 0.1148 0 -0.00(-2.55%)
Nov 06, 2019 0.1178 0.1178 0.1178 0 -0.01(-4.07%)
Nov 05, 2019 0.1229 0.1229 0.1228 0.1228 500 +0.05(+72.96%)
Nov 04, 2019 0.0800 0.1000 0.0700 0.0710 54,368 -0.03(-29.00%)
Nov 01, 2019 0.0800 0.1000 0.0710 0.1000 70,500 -0.03(-22.90%)
Oct 30, 2019 0.1297 0.1297 0.1297 0 +0.06(+80.14%)
Oct 29, 2019 0.0721 0.1100 0.0720 0.0720 40,000 -0.06(-44.57%)
Oct 25, 2019 0.1299 0.1299 0.1299 0 +0.00(+0.08%)
Oct 23, 2019 0.1298 0.1298 0.1298 0 +0.01(+8.26%)
Oct 18, 2019 0.1199 0.1199 0.1199 0 -0.00(-0.08%)
Oct 17, 2019 0.0900 0.1200 0.0855 0.1200 30,800 -0.01(-7.69%)
Oct 09, 2019 0.1300 0.1300 0.1300 0 -0.01(-6.94%)
Oct 07, 2019 0.1397 0.1397 0.1397 0 -0.03(-17.78%)
Sep 26, 2019 0.1699 0.1699 0.1699 0 +0.05(+41.58%)
Sep 25, 2019 0.1101 0.1200 0.0988 0.1200 35,150 -0.04(-26.78%)
Sep 23, 2019 0.1639 0.1639 0.1639 0 -0.01(-3.53%)
Sep 20, 2019 0.1699 0.1699 0.1699 0.1699 100 +0.02(+13.49%)
Sep 19, 2019 0.1497 0.1497 0.1497 0.1497 8,574 -0.00(-0.07%)
Sep 18, 2019 0.1200 0.1498 0.1200 0.1498 50,600 -0.02(-11.88%)
Sep 17, 2019 0.1200 0.1700 0.1200 0.1700 200 +0.00(+0.00%)
Sep 13, 2019 0.1700 0.1700 0.1700 0 +0.02(+14.09%)
Sep 12, 2019 0.1690 0.1690 0.1281 0.1490 20,593 -0.01(-5.46%)
Sep 10, 2019 0.1576 0.1576 0.1576 0 -0.02(-11.96%)
Sep 09, 2019 0.1790 0.1790 0.1790 0.1790 500 +0.04(+26.95%)
Sep 05, 2019 0.1410 0.1410 0.1410 0 -0.01(-6.00%)
Sep 03, 2019 0.1500 0.1500 0.1500 0 -0.00(-3.04%)
Aug 29, 2019 0.1547 0.1547 0.1547 0 +0.00(+3.13%)
Aug 27, 2019 0.1500 0.1500 0.1500 0 +0.00(+1.49%)
Aug 20, 2019 0.1478 0.1478 0.1478 0 -0.01(-6.81%)
Aug 19, 2019 0.1515 0.1586 0.1515 0.1586 2,000 +0.02(+17.39%)
Aug 16, 2019 0.1600 0.1600 0.1351 0.1351 10,300 -0.04(-22.13%)
Aug 14, 2019 0.1735 0.1735 0.1735 0 -0.01(-5.60%)
Aug 08, 2019 0.1838 0.1838 0.1838 0 -0.00(-1.45%)
Aug 06, 2019 0.1865 0.1865 0.1865 0 +0.00(+0.59%)
Aug 05, 2019 0.1455 0.1854 0.1455 0.1854 2,250 -0.01(-7.30%)
Aug 01, 2019 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jul 31, 2019 0.1600 0.1800 0.1600 0.1800 19,100 -0.02(-10.00%)
Jul 29, 2019 0.2000 0.2000 0.2000 0 +0.00(+2.04%)
Jul 24, 2019 0.1960 0.1960 0.1960 0 +0.03(+20.99%)
Jul 23, 2019 0.1784 0.1899 0.1603 0.1620 22,050 -0.04(-19.00%)
Jul 19, 2019 0.2000 0.2000 0.2000 0 +0.01(+4.88%)
Jul 18, 2019 0.2400 0.2400 0.1840 0.1907 10,150 -0.03(-13.32%)
Jul 17, 2019 0.2000 0.2200 0.1900 0.2200 137,692 +0.00(+0.00%)
Jul 16, 2019 0.2200 0.2500 0.1700 0.2200 351,900 +0.01(+4.76%)
Jul 15, 2019 0.2100 0.2100 0.1700 0.2100 30,300 +0.03(+16.67%)
Jul 12, 2019 0.1900 0.2000 0.1700 0.1800 301,100 -0.01(-5.26%)
Jul 11, 2019 0.2050 0.2050 0.1757 0.1900 176,950 -0.01(-2.56%)
Jul 10, 2019 0.1600 0.2100 0.1350 0.1950 619,234 +0.04(+21.88%)
Jul 09, 2019 0.1600 0.1600 0.1600 0.1600 7,900 -0.02(-11.11%)
Jul 08, 2019 0.1500 0.1800 0.1400 0.1800 23,400 -0.02(-7.69%)
Jul 05, 2019 0.1800 0.1950 0.1800 0.1950 700 +0.04(+21.88%)
Jul 03, 2019 0.1500 0.1600 0.1500 0.1600 14,800 -0.04(-20.00%)
Jul 02, 2019 0.1850 0.2000 0.1850 0.2000 5,650 +0.03(+17.65%)
Jul 01, 2019 0.1700 0.1750 0.1700 0.1700 27,450 -0.01(-8.11%)
Jun 28, 2019 0.1600 0.1850 0.1600 0.1850 197,400 -0.01(-5.13%)
Jun 27, 2019 0.1900 0.2000 0.1900 0.1950 15,730 +0.01(+2.63%)
Jun 26, 2019 0.1700 0.1900 0.1700 0.1900 39,040 +0.01(+5.56%)
Jun 25, 2019 0.1900 0.1900 0.1740 0.1800 21,966 +0.01(+5.88%)
Jun 24, 2019 0.1710 0.1880 0.1700 0.1700 11,624 -0.02(-12.82%)
Jun 21, 2019 0.1800 0.1980 0.1700 0.1950 144,200 -0.01(-4.88%)
Jun 20, 2019 0.2100 0.2100 0.1900 0.2050 53,317 -0.01(-2.38%)
Jun 19, 2019 0.1800 0.2100 0.1800 0.2100 12,285 +0.03(+16.67%)
Jun 18, 2019 0.1800 0.1800 0.1800 0.1800 250 -0.02(-10.00%)
Jun 14, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jun 11, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 10, 2019 0.2100 0.2100 0.1600 0.2100 141,600 +0.03(+16.67%)
Jun 07, 2019 0.1800 0.2075 0.1700 0.1800 109,000 -0.04(-16.28%)
Jun 06, 2019 0.1750 0.2600 0.1710 0.2150 46,400 +0.04(+26.10%)
Jun 05, 2019 0.1645 0.1705 0.1600 0.1705 14,200 +0.01(+3.65%)
Jun 04, 2019 0.1300 0.1700 0.1300 0.1645 43,627 -0.04(-20.34%)
Jun 03, 2019 0.1250 0.2065 0.1250 0.2065 78,454 +0.03(+18.00%)
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.