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%)
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.