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 (%)
Aug 31, 2020 0.0750 0.0750 0.0650 0.0650 30,900 +0.00(+0.00%)
Aug 28, 2020 0.0720 0.0720 0.0650 0.0650 40,000 +0.00(+0.00%)
Aug 25, 2020 0.0650 0.0650 0.0650 0 -0.01(-17.72%)
Aug 24, 2020 0.0790 0.0790 0.0790 0.0790 11,000 +0.00(+5.33%)
Aug 21, 2020 0.0650 0.0750 0.0650 0.0750 21,500 +0.00(+7.14%)
Aug 20, 2020 0.0722 0.0722 0.0630 0.0700 71,450 -0.00(-3.05%)
Aug 19, 2020 0.0750 0.0750 0.0722 0.0722 10,100 -0.00(-3.73%)
Aug 18, 2020 0.0750 0.0750 0.0750 0.0750 500 -0.01(-16.67%)
Aug 17, 2020 0.0775 0.0900 0.0775 0.0900 26,400 +0.01(+14.65%)
Aug 14, 2020 0.0722 0.0785 0.0722 0.0785 2,400 -0.00(-1.88%)
Aug 13, 2020 0.0750 0.0800 0.0722 0.0800 105,000 -0.00(-3.03%)
Aug 12, 2020 0.0850 0.0905 0.0730 0.0825 50,650 -0.00(-2.94%)
Aug 11, 2020 0.1000 0.1000 0.0850 0.0850 86,170 -0.00(-5.56%)
Aug 10, 2020 0.1000 0.1050 0.0900 0.0900 47,000 -0.01(-10.89%)
Aug 07, 2020 0.1059 0.1090 0.1000 0.1010 95,700 -0.01(-7.34%)
Aug 06, 2020 0.1110 0.1195 0.0950 0.1090 629,856 -0.01(-8.40%)
Aug 05, 2020 0.1425 0.1490 0.0850 0.1190 1,207,998 -0.01(-7.75%)
Aug 04, 2020 0.1029 0.1290 0.0881 0.1290 731,432 +0.03(+27.72%)
Aug 03, 2020 0.0840 0.1029 0.0835 0.1010 294,655 -0.00(-0.79%)
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%)
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.