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 (%)
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%)
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.