Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2019
0.1750
0.1750
0.1750
0
+0.01(+3.55%)
May 29, 2019
0.1577
0.1690
0.1577
0.1690
6,433
+0.04(+29.01%)
May 28, 2019
0.1310
0.1310
0.1310
0.1310
15,000
-0.02(-15.48%)
May 24, 2019
0.1350
0.1550
0.1310
0.1550
38,600
+0.01(+10.71%)
May 23, 2019
0.1400
0.1400
0.1350
0.1400
20,000
-0.04(-23.91%)
May 21, 2019
0.1840
0.1840
0.1840
0
+0.04(+26.90%)
May 20, 2019
0.1480
0.1480
0.1450
0.1450
60,000
-0.02(-13.69%)
May 15, 2019
0.1680
0.1680
0.1680
0
-0.02(-11.58%)
May 14, 2019
0.2290
0.2290
0.1719
0.1900
1,134
+0.02(+11.11%)
May 13, 2019
0.1720
0.2196
0.1710
0.1710
30,575
-0.04(-19.30%)
May 10, 2019
0.2300
0.2300
0.1720
0.2119
2,100
-0.07(-24.05%)
May 08, 2019
0.2790
0.2790
0.2790
0
+0.10(+55.00%)
May 07, 2019
0.2100
0.2300
0.1800
0.1800
231,810
-0.03(-15.21%)
May 06, 2019
0.2123
0.2123
0.2123
0.2123
1,000
+0.00(+0.00%)
May 03, 2019
0.2000
0.2300
0.1905
0.2123
179,600
-0.01(-3.50%)
May 02, 2019
0.1410
0.2300
0.1410
0.2200
72,261
-0.01(-4.35%)
May 01, 2019
0.2000
0.2300
0.1710
0.2300
36,500
+0.03(+15.00%)
Apr 30, 2019
0.1800
0.2000
0.1800
0.2000
41,400
-0.01(-4.72%)
Apr 29, 2019
0.1900
0.2100
0.1646
0.2099
111,800
-0.02(-8.34%)
Apr 26, 2019
0.1800
0.2290
0.1700
0.2290
156,300
+0.09(+69.63%)
Apr 25, 2019
0.1205
0.1550
0.1205
0.1350
191,319
+0.02(+22.62%)
Apr 24, 2019
0.1400
0.1400
0.1101
0.1101
179,314
-0.02(-18.44%)
Apr 23, 2019
0.1300
0.1700
0.1300
0.1350
268,000
+0.01(+3.85%)
Apr 22, 2019
0.1400
0.1450
0.1300
0.1300
164,900
-0.01(-7.14%)
Apr 18, 2019
0.1200
0.1650
0.1101
0.1400
365,200
+0.01(+11.55%)
Apr 17, 2019
0.1725
0.1850
0.1110
0.1255
161,800
+0.02(+14.09%)
Apr 16, 2019
0.1100
0.1100
0.1100
0.1100
9,900
-0.06(-37.14%)
Apr 15, 2019
0.1838
0.1838
0.1750
0.1750
3,000
+0.02(+16.67%)
Apr 12, 2019
0.1000
0.1750
0.0700
0.1500
19,900
-0.02(-11.76%)
Apr 11, 2019
0.1750
0.1750
0.1030
0.1700
11,500
+0.02(+9.68%)
Apr 10, 2019
0.1600
0.1600
0.1409
0.1550
9,350
-0.02(-13.89%)
Apr 05, 2019
0.1800
0.1800
0.1800
0
+0.01(+5.26%)
Apr 04, 2019
0.1600
0.1800
0.1599
0.1710
77,000
-0.02(-10.00%)
Apr 03, 2019
0.1650
0.1900
0.1645
0.1900
14,100
-0.01(-5.00%)
Apr 02, 2019
0.1968
0.2000
0.1968
0.2000
3,000
+0.03(+18.34%)
Apr 01, 2019
0.1690
0.1690
0.1690
0.1690
20,000
-0.06(-25.88%)
Mar 26, 2019
0.2280
0.2280
0.2280
0
+0.03(+14.00%)
Mar 22, 2019
0.2000
0.2000
0.2000
0
+0.01(+7.24%)
Mar 21, 2019
0.1706
0.1865
0.1706
0.1865
30,500
+0.02(+15.48%)
Mar 19, 2019
0.1615
0.1615
0.1615
0
+0.00(+0.94%)
Mar 15, 2019
0.1600
0.1600
0.1600
0
+0.01(+6.67%)
Mar 14, 2019
0.1500
0.1500
0.1500
0.1500
101,710
+0.02(+15.38%)
Mar 13, 2019
0.1300
0.1300
0.1300
0.1300
26,600
+0.00(+0.00%)
Mar 11, 2019
0.1300
0.1300
0.1300
0
-0.01(-5.73%)
Mar 08, 2019
0.1250
0.1379
0.1070
0.1379
68,300
-0.02(-15.29%)
Mar 06, 2019
0.1628
0.1628
0.1628
0
+0.01(+9.04%)
Mar 05, 2019
0.1250
0.1493
0.1250
0.1493
21,900
+0.00(+0.40%)
Mar 04, 2019
0.1550
0.1718
0.1328
0.1487
36,500
+0.00(+1.71%)
Mar 01, 2019
0.1255
0.1462
0.1255
0.1462
38,100
-0.01(-8.74%)
Feb 25, 2019
0.1602
0.1602
0.1602
0
-0.01(-5.76%)
Feb 22, 2019
0.1600
0.1800
0.1425
0.1700
22,100
+0.02(+16.44%)
Feb 21, 2019
0.1250
0.1600
0.1250
0.1460
14,250
-0.04(-19.38%)
Feb 19, 2019
0.1811
0.1811
0.1811
0
-0.02(-9.36%)
Feb 12, 2019
0.1998
0.1998
0.1998
0
+0.00(+1.78%)
Feb 11, 2019
0.2146
0.2146
0.1800
0.1963
35,000
-0.00(-1.85%)
Feb 08, 2019
0.2000
0.2000
0.1800
0.2000
233,000
-0.00(-2.10%)
Feb 07, 2019
0.1910
0.2043
0.1910
0.2043
7,000
+0.01(+2.51%)
Feb 06, 2019
0.2050
0.2050
0.1800
0.1993
46,000
-0.01(-6.08%)
Feb 04, 2019
0.2122
0.2122
0.2122
0
-0.02(-6.85%)
Jan 30, 2019
0.2278
0.2278
0.2278
0
+0.02(+7.35%)
Jan 29, 2019
0.2122
0.2122
0.2122
0.2122
3,700
-0.02(-10.01%)
Jan 28, 2019
0.1800
0.2358
0.1800
0.2358
51,491
+0.05(+27.12%)
Jan 25, 2019
0.1900
0.1990
0.1850
0.1855
88,800
-0.02(-9.07%)
Jan 24, 2019
0.2040
0.2040
0.2040
0.2040
1,889
-0.00(-0.49%)
Jan 23, 2019
0.2002
0.2050
0.1870
0.2050
42,385
-0.01(-2.38%)
Jan 22, 2019
0.2310
0.2310
0.1900
0.2100
331,000
-0.02(-8.70%)
Jan 18, 2019
0.2570
0.2570
0.1860
0.2300
95,300
+0.03(+17.83%)
Jan 17, 2019
0.1898
0.1952
0.1600
0.1952
117,927
-0.02(-7.92%)
Jan 16, 2019
0.2020
0.2440
0.1421
0.2120
69,277
-0.02(-8.50%)
Jan 14, 2019
0.2317
0.2317
0.2317
0
-0.01(-5.89%)
Jan 11, 2019
0.2400
0.2650
0.1929
0.2462
237,800
+0.01(+2.58%)
Jan 10, 2019
0.1800
0.2400
0.1800
0.2400
28,500
+0.06(+33.33%)
Jan 09, 2019
0.2022
0.2200
0.1550
0.1800
395,120
-0.04(-19.57%)
Jan 07, 2019
0.2238
0.2238
0.2238
0
-0.02(-6.75%)
Jan 03, 2019
0.2400
0.2400
0.2400
0
+0.04(+20.00%)
Jan 02, 2019
0.1930
0.2000
0.1830
0.2000
151,051
+0.00(+0.00%)
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%)
Oct 02, 2018
0.0800
0.1000
0.0800
0.1000
7,000
+0.00(+1.01%)
Sep 27, 2018
0.0990
0.0990
0.0990
0
+0.00(+0.51%)
Sep 25, 2018
0.0985
0.0985
0.0985
0
-0.01(-10.45%)
Sep 24, 2018
0.0600
0.1100
0.0550
0.1100
34,896
+0.00(+4.66%)
Sep 21, 2018
0.1100
0.1100
0.1051
0.1051
3,000
-0.02(-19.15%)
Sep 19, 2018
0.1300
0.1300
0.1300
0
+0.00(+0.39%)
Sep 18, 2018
0.1295
0.1295
0.1295
0.1295
6,400
+0.04(+43.89%)
Sep 17, 2018
0.1100
0.1300
0.0740
0.0900
95,458
+0.00(+0.00%)
Sep 14, 2018
0.0900
0.0900
0.0900
0.0900
30,000
-0.03(-25.00%)
Sep 11, 2018
0.1200
0.1200
0.1200
0
+0.01(+9.09%)
Sep 10, 2018
0.1150
0.1150
0.1100
0.1100
10,100
+0.01(+9.13%)
Sep 07, 2018
0.0900
0.1008
0.0800
0.1008
9,500
+0.01(+12.00%)
Sep 06, 2018
0.0900
0.1100
0.0800
0.0900
88,555
+0.00(+0.00%)
Sep 05, 2018
0.0550
0.0900
0.0300
0.0900
161,240
+0.00(+0.00%)
Sep 04, 2018
0.0900
0.0900
0.0900
0.0900
1,000
+0.00(+0.00%)
Aug 31, 2018
0.0900
0.0900
0.0900
0
+0.02(+38.46%)
Aug 30, 2018
0.0650
0.0650
0.0650
0.0650
15,000
+0.00(+4.84%)
Aug 29, 2018
0.0970
0.0970
0.0620
0.0620
11,216
-0.03(-35.42%)
Aug 28, 2018
0.0600
0.0960
0.0600
0.0960
15,483
+0.01(+8.72%)
Aug 27, 2018
0.0631
0.0983
0.0631
0.0883
35,000
-0.01(-11.70%)
Aug 22, 2018
0.1000
0.1000
0.1000
0
+0.01(+8.70%)
Aug 21, 2018
0.0920
0.0920
0.0920
0.0920
10,834
-0.01(-8.00%)
Aug 20, 2018
0.0990
0.1000
0.0990
0.1000
20,429
+0.00(+0.00%)
Aug 17, 2018
0.1200
0.1200
0.0900
0.1000
62,200
-0.01(-13.04%)
Aug 16, 2018
0.1295
0.1295
0.1150
0.1150
135,000
-0.01(-4.96%)
Aug 15, 2018
0.1075
0.1380
0.1050
0.1210
367,604
-0.00(-2.42%)
Aug 14, 2018
0.1050
0.1240
0.1010
0.1240
143,329
+0.00(+1.56%)
Aug 13, 2018
0.1096
0.1240
0.1060
0.1221
256,949
-0.00(-2.32%)
Aug 10, 2018
0.1000
0.1380
0.0900
0.1250
228,700
+0.03(+25.63%)
Aug 09, 2018
0.0995
0.0995
0.0995
0.0995
16,100
-0.00(-1.97%)
Aug 07, 2018
0.1015
0.1015
0.1015
0
-0.03(-23.11%)
Aug 03, 2018
0.1320
0.1320
0.1320
0
-0.01(-5.04%)
Aug 02, 2018
0.1300
0.1390
0.0910
0.1390
168,414
+0.01(+6.92%)
Aug 01, 2018
0.1290
0.1300
0.1220
0.1300
75,728
+0.02(+18.18%)
Jul 30, 2018
0.1100
0.1100
0.1100
0
+0.01(+5.77%)
Jul 27, 2018
0.0800
0.1090
0.0800
0.1040
135,400
+0.02(+30.00%)
Jul 26, 2018
0.0800
0.0800
0.0800
0.0800
10,000
+0.00(+0.00%)
Jul 11, 2018
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 05, 2018
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 02, 2018
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
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%)
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
.