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 (%)
Jul 31, 2020 0.0750 0.1029 0.0711 0.1018 968,500 +0.01(+13.11%)
Jul 30, 2020 0.1000 0.1000 0.0850 0.0900 37,300 -0.01(-10.00%)
Jul 29, 2020 0.0886 0.1000 0.0850 0.1000 28,296 +0.00(+0.50%)
Jul 28, 2020 0.0850 0.0995 0.0770 0.0995 62,130 +0.00(+3.65%)
Jul 27, 2020 0.0800 0.0960 0.0750 0.0960 720,000 +0.02(+23.08%)
Jul 24, 2020 0.0800 0.0800 0.0780 0.0780 600,000 +0.00(+3.86%)
Jul 23, 2020 0.0750 0.0940 0.0750 0.0751 111,056 +0.01(+7.29%)
Jul 22, 2020 0.0700 0.0750 0.0700 0.0700 247,000 -0.02(-25.53%)
Jul 21, 2020 0.0940 0.0940 0.0650 0.0940 373,544 +0.00(+0.00%)
Jul 17, 2020 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
Jul 16, 2020 0.0830 0.0950 0.0675 0.0950 1,417,200 +0.01(+5.56%)
Jul 15, 2020 0.0600 0.0900 0.0600 0.0900 86,500 -0.01(-5.56%)
Jul 14, 2020 0.0810 0.0953 0.0810 0.0953 167,269 +0.01(+17.65%)
Jul 13, 2020 0.0750 0.1035 0.0750 0.0810 127,000 +0.00(+1.25%)
Jul 10, 2020 0.0900 0.0900 0.0800 0.0800 141,000 -0.00(-3.61%)
Jul 09, 2020 0.0973 0.1000 0.0830 0.0830 23,500 -0.01(-7.78%)
Jul 08, 2020 0.0870 0.0900 0.0830 0.0900 145,000 +0.01(+8.43%)
Jul 07, 2020 0.0900 0.0900 0.0760 0.0830 75,194 -0.01(-7.78%)
Jul 06, 2020 0.1145 0.1145 0.0700 0.0900 218,600 -0.02(-18.11%)
Jul 02, 2020 0.1150 0.1199 0.1000 0.1099 96,800 -0.01(-8.42%)
Jul 01, 2020 0.1050 0.1330 0.1000 0.1200 57,375 +0.01(+4.80%)
Jun 30, 2020 0.1250 0.1400 0.0920 0.1145 722,100 -0.01(-8.40%)
Jun 29, 2020 0.1250 0.1350 0.1250 0.1250 67,450 +0.00(+0.00%)
Jun 26, 2020 0.1035 0.1250 0.1000 0.1250 88,500 +0.02(+19.05%)
Jun 25, 2020 0.0950 0.1100 0.0920 0.1050 1,232,100 +0.01(+10.53%)
Jun 24, 2020 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-5.00%)
Jun 23, 2020 0.0799 0.1000 0.0799 0.1000 549,400 +0.02(+25.00%)
Jun 19, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 18, 2020 0.1000 0.1000 0.0701 0.0850 464,700 +0.00(+0.00%)
Jun 17, 2020 0.0730 0.0870 0.0585 0.0850 113,800 +0.03(+45.30%)
Jun 15, 2020 0.0585 0.0585 0.0585 0 -0.00(-3.31%)
Jun 12, 2020 0.0660 0.0660 0.0605 0.0605 24,800 -0.01(-18.24%)
Jun 11, 2020 0.0660 0.0870 0.0660 0.0740 1,300 -0.01(-7.50%)
Jun 10, 2020 0.0750 0.0800 0.0710 0.0800 57,300 +0.01(+6.67%)
Jun 09, 2020 0.0767 0.0767 0.0750 0.0750 40,100 +0.00(+0.00%)
Jun 08, 2020 0.0950 0.0950 0.0750 0.0750 321,250 -0.00(-3.35%)
Jun 05, 2020 0.0800 0.0810 0.0776 0.0776 282,900 +0.00(+0.13%)
Jun 04, 2020 0.0775 0.0800 0.0775 0.0775 58,200 +0.00(+0.00%)
Jun 03, 2020 0.0750 0.0787 0.0750 0.0775 16,700 +0.00(+3.33%)
Jun 02, 2020 0.0710 0.0843 0.0510 0.0750 63,869 +0.02(+49.70%)
May 29, 2020 0.0501 0.0501 0.0501 0 -0.00(-1.76%)
May 28, 2020 0.0501 0.0809 0.0501 0.0510 450 -0.00(-0.20%)
May 27, 2020 0.0800 0.0800 0.0511 0.0511 600 +0.00(+0.20%)
May 26, 2020 0.0501 0.0809 0.0501 0.0510 2,200 -0.00(-0.20%)
May 22, 2020 0.0511 0.0511 0.0511 0.0511 1,400 +0.00(+0.00%)
May 21, 2020 0.0800 0.0869 0.0511 0.0511 900 +0.00(+0.20%)
May 20, 2020 0.0510 0.0510 0.0510 0.0510 100 -0.02(-32.09%)
May 19, 2020 0.0540 0.0779 0.0540 0.0751 1,400 +0.02(+39.07%)
May 18, 2020 0.0501 0.0779 0.0501 0.0540 300 -0.01(-20.82%)
May 15, 2020 0.0501 0.0682 0.0501 0.0682 300 -0.01(-12.45%)
May 14, 2020 0.0501 0.0779 0.0501 0.0779 500 +0.01(+15.41%)
May 13, 2020 0.0550 0.0675 0.0550 0.0675 200 -0.01(-13.35%)
May 12, 2020 0.0550 0.0779 0.0550 0.0779 600 +0.00(+4.01%)
May 11, 2020 0.0511 0.0749 0.0511 0.0749 15,500 +0.00(+7.00%)
May 08, 2020 0.0501 0.0700 0.0501 0.0700 135,600 -0.01(-10.14%)
May 01, 2020 0.0779 0.0779 0.0779 0 +0.01(+11.93%)
Apr 30, 2020 0.0696 0.0696 0.0696 0.0696 1,500 -0.00(-0.43%)
Apr 29, 2020 0.0779 0.0779 0.0625 0.0699 47,200 +0.02(+45.32%)
Apr 28, 2020 0.0481 0.0481 0.0481 0.0481 400 -0.03(-39.88%)
Apr 27, 2020 0.0481 0.0800 0.0481 0.0800 1,300 -0.01(-11.99%)
Apr 24, 2020 0.0905 0.0909 0.0905 0.0909 400 +0.03(+56.45%)
Apr 22, 2020 0.0581 0.0581 0.0581 0 -0.02(-27.38%)
Apr 20, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2020 0.0471 0.0800 0.0471 0.0800 31,100 -0.00(-1.11%)
Apr 14, 2020 0.0809 0.0809 0.0809 0 +0.03(+75.49%)
Apr 13, 2020 0.0461 0.0461 0.0461 0.0461 100 -0.05(-50.96%)
Apr 06, 2020 0.0940 0.0940 0.0940 0 +0.01(+17.50%)
Apr 03, 2020 0.0800 0.0800 0.0800 0.0800 1,400 -0.01(-15.70%)
Apr 02, 2020 0.0949 0.0949 0.0949 42 +0.00(+0.00%)
Mar 31, 2020 0.0949 0.0949 0.0949 0 +0.00(+3.83%)
Mar 30, 2020 0.0645 0.0914 0.0645 0.0914 600 +0.03(+40.62%)
Mar 27, 2020 0.0651 0.0651 0.0650 0.0650 25,000 -0.03(-31.58%)
Mar 23, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 18, 2020 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Mar 17, 2020 0.0700 0.0750 0.0700 0.0750 22,750 +0.01(+25.00%)
Mar 16, 2020 0.0600 0.0600 0.0600 0.0600 50,000 +0.01(+33.04%)
Mar 13, 2020 0.0575 0.0800 0.0400 0.0451 96,300 -0.05(-54.81%)
Mar 09, 2020 0.0998 0.0998 0.0998 0 +0.02(+24.75%)
Mar 06, 2020 0.0660 0.0800 0.0660 0.0800 38,400 -0.01(-11.01%)
Mar 05, 2020 0.0900 0.0900 0.0899 0.0899 50,000 +0.00(+0.22%)
Mar 02, 2020 0.0897 0.0897 0.0897 0 -0.01(-10.03%)
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%)
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.