Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enerkon Solar International Inc (OP: ENKS )

N/A 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 (%)
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%)
May 01, 2018 0.1500 0.1650 0.1500 0.1650 12,121 +0.05(+37.50%)
Apr 30, 2018 0.1100 0.1200 0.1100 0.1200 32,000 +0.00(+0.00%)
Apr 27, 2018 0.1200 0.1200 0.1200 0.1200 32,822 -0.03(-22.08%)
Apr 26, 2018 0.1525 0.1540 0.1525 0.1540 20,493 -0.01(-6.67%)
Apr 25, 2018 0.1450 0.1650 0.1450 0.1650 68,000 +0.03(+22.22%)
Apr 24, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-8.72%)
Apr 23, 2018 0.1479 0.1479 0.1479 0.1479 20,283 +0.00(+2.71%)
Apr 20, 2018 0.1500 0.1500 0.1440 0.1440 10,000 -0.06(-28.00%)
Apr 17, 2018 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Apr 13, 2018 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Apr 12, 2018 0.1300 0.1500 0.1300 0.1500 13,500 +0.01(+7.14%)
Apr 11, 2018 0.1500 0.1500 0.1400 0.1400 6,155 -0.01(-6.67%)
Apr 10, 2018 0.1480 0.1500 0.1480 0.1500 10,000 +0.02(+15.38%)
Apr 09, 2018 0.1700 0.1700 0.1300 0.1300 18,823 -0.03(-18.75%)
Apr 02, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 29, 2018 0.1800 0.1800 0.1800 0 -0.06(-24.97%)
Mar 28, 2018 0.2399 0.2399 0.2399 0.2399 42,333 -0.00(-0.04%)
Mar 27, 2018 0.2480 0.2500 0.2400 0.2400 67,723 +0.00(+0.42%)
Mar 23, 2018 0.2390 0.2390 0.2390 0 -0.01(-3.63%)
Mar 20, 2018 0.2480 0.2480 0.2480 0 +0.12(+98.40%)
Mar 19, 2018 0.2300 0.2400 0.1250 0.1250 114,367 -0.11(-45.65%)
Mar 16, 2018 0.2000 0.2300 0.2000 0.2300 28,331 +0.08(+48.39%)
Mar 15, 2018 0.1700 0.2200 0.1550 0.1550 13,200 -0.04(-22.46%)
Mar 14, 2018 0.2000 0.2000 0.1500 0.1999 42,575 +0.05(+35.34%)
Mar 13, 2018 0.2410 0.2410 0.1250 0.1477 179,228 -0.10(-40.92%)
Mar 12, 2018 0.3000 0.3430 0.2400 0.2500 116,200 -0.15(-37.50%)
Mar 09, 2018 0.2900 0.4000 0.2800 0.4000 103,095 +0.06(+17.65%)
Mar 08, 2018 0.3000 0.3900 0.2700 0.3400 306,810 +0.00(+0.00%)
Mar 07, 2018 0.3200 0.3900 0.2800 0.3400 288,042 +0.02(+6.25%)
Mar 06, 2018 0.2600 0.3200 0.2500 0.3200 66,713 +0.06(+23.08%)
Mar 05, 2018 0.2500 0.2600 0.2500 0.2600 8,947 -0.06(-18.24%)
Mar 02, 2018 0.4200 0.4200 0.2000 0.3180 110,993 -0.03(-9.14%)
Mar 01, 2018 0.3800 0.4200 0.2520 0.3500 37,336 -0.08(-18.60%)
Feb 28, 2018 0.4200 0.4300 0.3950 0.4300 109,031 +0.01(+2.38%)
Feb 27, 2018 0.3900 0.4300 0.3900 0.4200 74,261 -0.01(-2.33%)
Feb 26, 2018 0.3500 0.4300 0.3400 0.4300 75,100 +0.03(+7.50%)
Feb 23, 2018 0.3700 0.4000 0.3700 0.4000 4,200 -0.01(-2.44%)
Feb 21, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 20, 2018 0.4034 0.4034 0.4000 0.4000 3,500 +0.00(+0.00%)
Feb 16, 2018 0.4000 0.4000 0.4000 0 -0.08(-16.67%)
Feb 15, 2018 0.4000 0.4800 0.3900 0.4800 291,500 +0.03(+7.87%)
Feb 14, 2018 0.4300 0.4450 0.4300 0.4450 6,823 -0.04(-9.18%)
Feb 12, 2018 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Feb 09, 2018 0.4600 0.4600 0.4000 0.4500 9,600 -0.01(-2.17%)
Feb 08, 2018 0.4270 0.4600 0.4100 0.4600 534,381 -0.02(-4.17%)
Feb 07, 2018 0.4800 0.4800 0.4800 0.4800 10,000 +0.03(+6.67%)
Feb 06, 2018 0.4600 0.4900 0.4000 0.4500 139,470 -0.03(-6.25%)
Feb 05, 2018 0.4800 0.4800 0.4800 0.4800 3,000 +0.00(+0.00%)
Feb 02, 2018 0.4000 0.4900 0.4000 0.4800 2,700 -0.01(-2.04%)
Feb 01, 2018 0.5300 0.5300 0.4600 0.4900 16,720 -0.01(-1.21%)
Jan 31, 2018 0.5100 0.5300 0.4600 0.4960 127,850 -0.05(-9.82%)
Jan 30, 2018 0.4500 0.5790 0.4500 0.5500 105,921 +0.05(+10.00%)
Jan 29, 2018 0.5800 0.5800 0.5000 0.5000 3,500 -0.04(-7.41%)
Jan 26, 2018 0.5346 0.5400 0.4800 0.5400 30,062 +0.09(+20.00%)
Jan 25, 2018 0.4500 0.4500 0.4500 0.4500 2,000 -0.06(-11.76%)
Jan 24, 2018 0.5100 0.6500 0.4500 0.5100 97,987 +0.04(+8.51%)
Jan 23, 2018 0.4550 0.6200 0.4500 0.4700 78,156 -0.08(-14.55%)
Jan 22, 2018 0.5500 0.6200 0.4100 0.5500 186,415 -0.10(-15.38%)
Jan 19, 2018 0.6300 0.6500 0.5600 0.6500 29,600 -0.05(-7.14%)
Jan 18, 2018 0.7100 0.7800 0.4000 0.7000 93,696 -0.02(-2.78%)
Jan 17, 2018 0.6609 0.8400 0.6532 0.7200 49,550 -0.04(-4.71%)
Jan 16, 2018 0.6000 0.8500 0.6000 0.7556 77,360 +0.05(+6.42%)
Jan 12, 2018 0.7100 0.7100 0.7100 0 +0.11(+18.33%)
Jan 11, 2018 0.5500 0.6000 0.5400 0.6000 8,777 -0.10(-14.29%)
Jan 10, 2018 0.5800 0.7000 0.5800 0.7000 11,671 -0.10(-12.50%)
Jan 09, 2018 0.6500 0.8000 0.6100 0.8000 12,300 +0.00(+0.00%)
Jan 05, 2018 0.8000 0.8000 0.8000 0 +0.05(+6.95%)
Jan 04, 2018 0.5500 0.7500 0.4000 0.7480 76,053 +0.19(+33.57%)
Jan 03, 2018 0.3610 0.7500 0.3590 0.5600 216,150 +0.06(+12.00%)
Dec 28, 2017 0.5000 0.5000 0.5000 0 +0.15(+42.86%)
Dec 27, 2017 0.4500 0.4500 0.3500 0.3500 10,000 -0.05(-12.50%)
Dec 22, 2017 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Dec 21, 2017 0.4000 0.4000 0.2750 0.3400 91,000 -0.16(-32.00%)
Dec 20, 2017 0.1400 0.5000 0.1400 0.5000 62,400 +0.36(+257.14%)
Dec 19, 2017 0.0828 0.1400 0.0828 0.1400 60,000 +0.04(+40.00%)
Dec 05, 2017 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Dec 01, 2017 0.0700 0.0700 0.0700 0 -0.04(-36.36%)
Nov 29, 2017 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Nov 17, 2017 0.0900 0.0900 0.0900 0 -0.05(-35.71%)
Nov 10, 2017 0.1400 0.1400 0.1400 0 -0.05(-27.08%)
Nov 08, 2017 0.1920 0.1920 0.1920 0 +0.09(+92.00%)
Nov 07, 2017 0.1000 0.1000 0.1000 0.1000 15,900 +0.00(+0.00%)
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.