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 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%)
Apr 01, 2021 0.5351 0.6100 0.5130 0.6100 302,100 +0.10(+18.56%)
Mar 31, 2021 0.4200 0.5145 0.4200 0.5145 112,175 +0.07(+16.93%)
Mar 30, 2021 0.3600 0.4500 0.3600 0.4400 155,689 +0.06(+16.40%)
Mar 29, 2021 0.4500 0.4500 0.3510 0.3780 121,416 +0.01(+2.13%)
Mar 26, 2021 0.4100 0.4490 0.3700 0.3701 453,900 -0.07(-15.89%)
Mar 25, 2021 0.5110 0.5200 0.3700 0.4400 955,286 -0.09(-17.15%)
Mar 24, 2021 0.6200 0.6200 0.5205 0.5311 140,598 -0.06(-9.98%)
Mar 23, 2021 0.6195 0.6200 0.5500 0.5900 119,377 +0.02(+3.51%)
Mar 22, 2021 0.6790 0.6790 0.5455 0.5700 189,018 -0.07(-10.94%)
Mar 19, 2021 0.6299 0.6420 0.5990 0.6400 122,000 +0.01(+1.59%)
Mar 18, 2021 0.7500 0.7500 0.6300 0.6300 105,345 -0.08(-11.27%)
Mar 17, 2021 0.7300 0.7400 0.6680 0.7100 115,001 -0.02(-2.74%)
Mar 16, 2021 0.7500 0.8000 0.6670 0.7300 213,223 -0.03(-3.95%)
Mar 15, 2021 0.7365 0.7650 0.7000 0.7600 176,558 +0.03(+3.40%)
Mar 12, 2021 0.7200 0.7800 0.6800 0.7350 168,200 +0.01(+0.68%)
Mar 11, 2021 0.8800 0.8800 0.7000 0.7300 321,000 -0.13(-15.12%)
Mar 10, 2021 0.9000 0.9550 0.7603 0.8600 208,622 -0.07(-7.53%)
Mar 09, 2021 0.8700 0.9800 0.8300 0.9300 383,458 +0.06(+6.90%)
Mar 08, 2021 0.6400 0.9000 0.5700 0.8700 614,741 +0.29(+50.00%)
Mar 05, 2021 0.4000 0.5800 0.3998 0.5800 445,600 +0.16(+38.10%)
Mar 04, 2021 0.6300 0.6855 0.2259 0.4200 676,222 -0.27(-38.95%)
Mar 03, 2021 0.8500 0.8500 0.6500 0.6880 235,076 -0.13(-16.10%)
Mar 02, 2021 0.8800 0.8900 0.7300 0.8200 153,520 -0.02(-2.42%)
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.