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 (%)
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%)
Mar 01, 2019 0.1255 0.1462 0.1255 0.1462 38,100 -0.01(-8.74%)
Feb 25, 2019 0.1602 0.1602 0.1602 0 -0.01(-5.76%)
Feb 22, 2019 0.1600 0.1800 0.1425 0.1700 22,100 +0.02(+16.44%)
Feb 21, 2019 0.1250 0.1600 0.1250 0.1460 14,250 -0.04(-19.38%)
Feb 19, 2019 0.1811 0.1811 0.1811 0 -0.02(-9.36%)
Feb 12, 2019 0.1998 0.1998 0.1998 0 +0.00(+1.78%)
Feb 11, 2019 0.2146 0.2146 0.1800 0.1963 35,000 -0.00(-1.85%)
Feb 08, 2019 0.2000 0.2000 0.1800 0.2000 233,000 -0.00(-2.10%)
Feb 07, 2019 0.1910 0.2043 0.1910 0.2043 7,000 +0.01(+2.51%)
Feb 06, 2019 0.2050 0.2050 0.1800 0.1993 46,000 -0.01(-6.08%)
Feb 04, 2019 0.2122 0.2122 0.2122 0 -0.02(-6.85%)
Jan 30, 2019 0.2278 0.2278 0.2278 0 +0.02(+7.35%)
Jan 29, 2019 0.2122 0.2122 0.2122 0.2122 3,700 -0.02(-10.01%)
Jan 28, 2019 0.1800 0.2358 0.1800 0.2358 51,491 +0.05(+27.12%)
Jan 25, 2019 0.1900 0.1990 0.1850 0.1855 88,800 -0.02(-9.07%)
Jan 24, 2019 0.2040 0.2040 0.2040 0.2040 1,889 -0.00(-0.49%)
Jan 23, 2019 0.2002 0.2050 0.1870 0.2050 42,385 -0.01(-2.38%)
Jan 22, 2019 0.2310 0.2310 0.1900 0.2100 331,000 -0.02(-8.70%)
Jan 18, 2019 0.2570 0.2570 0.1860 0.2300 95,300 +0.03(+17.83%)
Jan 17, 2019 0.1898 0.1952 0.1600 0.1952 117,927 -0.02(-7.92%)
Jan 16, 2019 0.2020 0.2440 0.1421 0.2120 69,277 -0.02(-8.50%)
Jan 14, 2019 0.2317 0.2317 0.2317 0 -0.01(-5.89%)
Jan 11, 2019 0.2400 0.2650 0.1929 0.2462 237,800 +0.01(+2.58%)
Jan 10, 2019 0.1800 0.2400 0.1800 0.2400 28,500 +0.06(+33.33%)
Jan 09, 2019 0.2022 0.2200 0.1550 0.1800 395,120 -0.04(-19.57%)
Jan 07, 2019 0.2238 0.2238 0.2238 0 -0.02(-6.75%)
Jan 03, 2019 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Jan 02, 2019 0.1930 0.2000 0.1830 0.2000 151,051 +0.00(+0.00%)
Dec 31, 2018 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Dec 28, 2018 0.2000 0.2000 0.1425 0.2000 31,500 -0.02(-9.09%)
Dec 21, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 20, 2018 0.2216 0.2300 0.2020 0.2300 11,335 -0.01(-5.08%)
Dec 18, 2018 0.2423 0.2423 0.2423 0 -0.01(-4.98%)
Dec 17, 2018 0.2450 0.2550 0.2010 0.2550 20,850 -0.01(-1.92%)
Dec 14, 2018 0.2350 0.2600 0.2010 0.2600 205,100 +0.02(+8.33%)
Dec 13, 2018 0.2600 0.2600 0.2160 0.2400 29,500 -0.02(-7.69%)
Dec 12, 2018 0.2468 0.2600 0.2468 0.2600 1,800 +0.00(+0.00%)
Dec 11, 2018 0.2350 0.2600 0.2190 0.2600 68,452 +0.00(+0.00%)
Dec 07, 2018 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Dec 06, 2018 0.2020 0.2880 0.2000 0.2300 31,000 -0.03(-11.54%)
Dec 04, 2018 0.2300 0.2600 0.2020 0.2600 259,700 +0.02(+10.08%)
Dec 03, 2018 0.2020 0.2900 0.2020 0.2362 62,380 -0.04(-15.04%)
Nov 30, 2018 0.2044 0.2780 0.2010 0.2780 22,700 -0.01(-4.14%)
Nov 29, 2018 0.2700 0.2900 0.1620 0.2900 84,288 +0.00(+0.00%)
Nov 27, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Nov 26, 2018 0.2100 0.3000 0.2100 0.3000 13,900 +0.00(+0.03%)
Nov 23, 2018 0.2900 0.3000 0.2005 0.2999 131,300 +0.02(+7.11%)
Nov 21, 2018 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Nov 20, 2018 0.2800 0.3150 0.2700 0.3100 23,700 -0.01(-3.13%)
Nov 19, 2018 0.3000 0.3300 0.2900 0.3200 29,300 -0.01(-3.03%)
Nov 16, 2018 0.3200 0.3400 0.2900 0.3300 37,100 -0.02(-5.71%)
Nov 15, 2018 0.2800 0.3500 0.2800 0.3500 249,258 +0.06(+20.69%)
Nov 14, 2018 0.2500 0.2900 0.2400 0.2900 260,500 +0.02(+9.39%)
Nov 13, 2018 0.2651 0.2651 0.2651 0.2651 5,000 -0.00(-1.81%)
Nov 12, 2018 0.2700 0.2700 0.2600 0.2700 57,183 +0.01(+3.85%)
Nov 09, 2018 0.2000 0.2700 0.1900 0.2600 494,500 -0.01(-3.70%)
Nov 08, 2018 0.2765 0.2765 0.2000 0.2700 76,557 +0.02(+8.00%)
Nov 07, 2018 0.1305 0.2500 0.1250 0.2500 74,690 +0.05(+26.26%)
Nov 06, 2018 0.1960 0.1980 0.1960 0.1980 25,000 +0.00(+0.00%)
Nov 05, 2018 0.1920 0.2000 0.1920 0.1980 67,640 +0.01(+4.21%)
Nov 02, 2018 0.1780 0.1900 0.1680 0.1900 75,500 +0.01(+4.40%)
Oct 31, 2018 0.1820 0.1820 0.1820 0 -0.01(-3.19%)
Oct 26, 2018 0.1880 0.1880 0.1880 0 +0.02(+10.59%)
Oct 24, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 23, 2018 0.1890 0.1890 0.1800 0.1800 600 +0.00(+0.56%)
Oct 22, 2018 0.1700 0.1790 0.1700 0.1790 21,000 -0.00(-0.56%)
Oct 19, 2018 0.1830 0.1898 0.1600 0.1800 52,200 +0.03(+20.00%)
Oct 18, 2018 0.1550 0.1650 0.1450 0.1500 165,000 +0.01(+7.14%)
Oct 17, 2018 0.1400 0.1580 0.1005 0.1400 152,000 -0.02(-13.42%)
Oct 15, 2018 0.1617 0.1617 0.1617 0 +0.00(+1.06%)
Oct 12, 2018 0.1580 0.1880 0.1350 0.1600 140,600 -0.00(-0.93%)
Oct 11, 2018 0.1436 0.1615 0.1436 0.1615 26,200 +0.03(+24.23%)
Oct 10, 2018 0.1300 0.1300 0.1300 0.1300 5,245 -0.05(-28.96%)
Oct 09, 2018 0.1570 0.1850 0.1104 0.1830 156,025 +0.04(+30.25%)
Oct 08, 2018 0.2000 0.2000 0.1169 0.1405 65,040 +0.00(+0.36%)
Oct 05, 2018 0.1000 0.1780 0.0600 0.1400 226,800 -0.05(-27.08%)
Oct 04, 2018 0.1472 0.2000 0.1000 0.1920 180,692 +0.05(+32.41%)
Oct 03, 2018 0.1100 0.1700 0.1000 0.1450 541,130 +0.04(+45.00%)
Oct 02, 2018 0.0800 0.1000 0.0800 0.1000 7,000 +0.00(+1.01%)
Sep 27, 2018 0.0990 0.0990 0.0990 0 +0.00(+0.51%)
Sep 25, 2018 0.0985 0.0985 0.0985 0 -0.01(-10.45%)
Sep 24, 2018 0.0600 0.1100 0.0550 0.1100 34,896 +0.00(+4.66%)
Sep 21, 2018 0.1100 0.1100 0.1051 0.1051 3,000 -0.02(-19.15%)
Sep 19, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.39%)
Sep 18, 2018 0.1295 0.1295 0.1295 0.1295 6,400 +0.04(+43.89%)
Sep 17, 2018 0.1100 0.1300 0.0740 0.0900 95,458 +0.00(+0.00%)
Sep 14, 2018 0.0900 0.0900 0.0900 0.0900 30,000 -0.03(-25.00%)
Sep 11, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 10, 2018 0.1150 0.1150 0.1100 0.1100 10,100 +0.01(+9.13%)
Sep 07, 2018 0.0900 0.1008 0.0800 0.1008 9,500 +0.01(+12.00%)
Sep 06, 2018 0.0900 0.1100 0.0800 0.0900 88,555 +0.00(+0.00%)
Sep 05, 2018 0.0550 0.0900 0.0300 0.0900 161,240 +0.00(+0.00%)
Sep 04, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Aug 30, 2018 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+4.84%)
Aug 29, 2018 0.0970 0.0970 0.0620 0.0620 11,216 -0.03(-35.42%)
Aug 28, 2018 0.0600 0.0960 0.0600 0.0960 15,483 +0.01(+8.72%)
Aug 27, 2018 0.0631 0.0983 0.0631 0.0883 35,000 -0.01(-11.70%)
Aug 22, 2018 0.1000 0.1000 0.1000 0 +0.01(+8.70%)
Aug 21, 2018 0.0920 0.0920 0.0920 0.0920 10,834 -0.01(-8.00%)
Aug 20, 2018 0.0990 0.1000 0.0990 0.1000 20,429 +0.00(+0.00%)
Aug 17, 2018 0.1200 0.1200 0.0900 0.1000 62,200 -0.01(-13.04%)
Aug 16, 2018 0.1295 0.1295 0.1150 0.1150 135,000 -0.01(-4.96%)
Aug 15, 2018 0.1075 0.1380 0.1050 0.1210 367,604 -0.00(-2.42%)
Aug 14, 2018 0.1050 0.1240 0.1010 0.1240 143,329 +0.00(+1.56%)
Aug 13, 2018 0.1096 0.1240 0.1060 0.1221 256,949 -0.00(-2.32%)
Aug 10, 2018 0.1000 0.1380 0.0900 0.1250 228,700 +0.03(+25.63%)
Aug 09, 2018 0.0995 0.0995 0.0995 0.0995 16,100 -0.00(-1.97%)
Aug 07, 2018 0.1015 0.1015 0.1015 0 -0.03(-23.11%)
Aug 03, 2018 0.1320 0.1320 0.1320 0 -0.01(-5.04%)
Aug 02, 2018 0.1300 0.1390 0.0910 0.1390 168,414 +0.01(+6.92%)
Aug 01, 2018 0.1290 0.1300 0.1220 0.1300 75,728 +0.02(+18.18%)
Jul 30, 2018 0.1100 0.1100 0.1100 0 +0.01(+5.77%)
Jul 27, 2018 0.0800 0.1090 0.0800 0.1040 135,400 +0.02(+30.00%)
Jul 26, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jul 11, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 02, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.02(+33.33%)
Jun 25, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 22, 2018 0.0600 0.0600 0.0600 0.0600 13,157 -0.01(-14.29%)
Jun 18, 2018 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Jun 14, 2018 0.1000 0.1000 0.1000 0 -0.03(-25.09%)
Jun 13, 2018 0.1124 0.1340 0.1045 0.1335 513,330 -0.00(-0.37%)
Jun 12, 2018 0.1350 0.1350 0.1030 0.1340 323,107 +0.03(+27.62%)
Jun 11, 2018 0.1030 0.1050 0.1000 0.1050 120,000 +0.00(+0.00%)
Jun 08, 2018 0.1050 0.1050 0.0980 0.1050 72,585 +0.00(+0.00%)
Jun 07, 2018 0.0563 0.1100 0.0563 0.1050 56,500 +0.06(+133.33%)
Jun 06, 2018 0.0740 0.0740 0.0450 0.0450 64,000 -0.04(-43.75%)
Jun 05, 2018 0.0800 0.0800 0.0800 0.0800 11,271 -0.02(-20.00%)
Jun 01, 2018 0.1000 0.1000 0.1000 0 -0.01(-10.07%)
May 30, 2018 0.1112 0.1112 0.1112 0 +0.01(+11.20%)
May 24, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
May 21, 2018 0.1200 0.1200 0.1200 0 -0.06(-33.33%)
May 18, 2018 0.1800 0.1800 0.1800 0.1800 100 +0.06(+50.00%)
May 17, 2018 0.1580 0.1580 0.1200 0.1200 27,733 -0.03(-20.00%)
May 14, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 11, 2018 0.1540 0.1600 0.1540 0.1600 9,575 +0.01(+6.67%)
May 09, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 07, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 04, 2018 0.1800 0.1800 0.1450 0.1450 9,898 +0.02(+20.83%)
May 03, 2018 0.1930 0.1930 0.1200 0.1200 3,564 +0.01(+9.09%)
May 02, 2018 0.1100 0.1100 0.1100 0.1100 1,000 -0.06(-33.33%)
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.