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 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%)
Aug 01, 2019
0.2000
0.2000
0.2000
0
+0.02(+11.11%)
Jul 31, 2019
0.1600
0.1800
0.1600
0.1800
19,100
-0.02(-10.00%)
Jul 29, 2019
0.2000
0.2000
0.2000
0
+0.00(+2.04%)
Jul 24, 2019
0.1960
0.1960
0.1960
0
+0.03(+20.99%)
Jul 23, 2019
0.1784
0.1899
0.1603
0.1620
22,050
-0.04(-19.00%)
Jul 19, 2019
0.2000
0.2000
0.2000
0
+0.01(+4.88%)
Jul 18, 2019
0.2400
0.2400
0.1840
0.1907
10,150
-0.03(-13.32%)
Jul 17, 2019
0.2000
0.2200
0.1900
0.2200
137,692
+0.00(+0.00%)
Jul 16, 2019
0.2200
0.2500
0.1700
0.2200
351,900
+0.01(+4.76%)
Jul 15, 2019
0.2100
0.2100
0.1700
0.2100
30,300
+0.03(+16.67%)
Jul 12, 2019
0.1900
0.2000
0.1700
0.1800
301,100
-0.01(-5.26%)
Jul 11, 2019
0.2050
0.2050
0.1757
0.1900
176,950
-0.01(-2.56%)
Jul 10, 2019
0.1600
0.2100
0.1350
0.1950
619,234
+0.04(+21.88%)
Jul 09, 2019
0.1600
0.1600
0.1600
0.1600
7,900
-0.02(-11.11%)
Jul 08, 2019
0.1500
0.1800
0.1400
0.1800
23,400
-0.02(-7.69%)
Jul 05, 2019
0.1800
0.1950
0.1800
0.1950
700
+0.04(+21.88%)
Jul 03, 2019
0.1500
0.1600
0.1500
0.1600
14,800
-0.04(-20.00%)
Jul 02, 2019
0.1850
0.2000
0.1850
0.2000
5,650
+0.03(+17.65%)
Jul 01, 2019
0.1700
0.1750
0.1700
0.1700
27,450
-0.01(-8.11%)
Jun 28, 2019
0.1600
0.1850
0.1600
0.1850
197,400
-0.01(-5.13%)
Jun 27, 2019
0.1900
0.2000
0.1900
0.1950
15,730
+0.01(+2.63%)
Jun 26, 2019
0.1700
0.1900
0.1700
0.1900
39,040
+0.01(+5.56%)
Jun 25, 2019
0.1900
0.1900
0.1740
0.1800
21,966
+0.01(+5.88%)
Jun 24, 2019
0.1710
0.1880
0.1700
0.1700
11,624
-0.02(-12.82%)
Jun 21, 2019
0.1800
0.1980
0.1700
0.1950
144,200
-0.01(-4.88%)
Jun 20, 2019
0.2100
0.2100
0.1900
0.2050
53,317
-0.01(-2.38%)
Jun 19, 2019
0.1800
0.2100
0.1800
0.2100
12,285
+0.03(+16.67%)
Jun 18, 2019
0.1800
0.1800
0.1800
0.1800
250
-0.02(-10.00%)
Jun 14, 2019
0.2000
0.2000
0.2000
0
-0.01(-4.76%)
Jun 11, 2019
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jun 10, 2019
0.2100
0.2100
0.1600
0.2100
141,600
+0.03(+16.67%)
Jun 07, 2019
0.1800
0.2075
0.1700
0.1800
109,000
-0.04(-16.28%)
Jun 06, 2019
0.1750
0.2600
0.1710
0.2150
46,400
+0.04(+26.10%)
Jun 05, 2019
0.1645
0.1705
0.1600
0.1705
14,200
+0.01(+3.65%)
Jun 04, 2019
0.1300
0.1700
0.1300
0.1645
43,627
-0.04(-20.34%)
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
.