U.S. markets closed

Enerkon Solar International, Inc. (ENKS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4630+0.0130 (+2.89%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20210.45000.48500.42500.46300.4630120,600
Apr 08, 20210.47470.48900.41000.45000.4500106,200
Apr 07, 20210.60000.60000.42000.44000.440062,300
Apr 06, 20210.62350.62350.40000.48000.4800108,400
Apr 05, 20210.56000.71750.55700.55700.5570168,600
Apr 01, 20210.51300.61000.51300.61000.6100302,100
Mar 31, 20210.42000.51450.42000.51450.5145112,200
Mar 30, 20210.36000.45000.36000.44000.4400155,700
Mar 29, 20210.45000.45000.35100.37800.3780121,400
Mar 26, 20210.41000.44900.37000.37010.3701454,000
Mar 25, 20210.52000.52000.37000.44000.4400955,300
Mar 24, 20210.62000.62000.52050.53110.5311140,600
Mar 23, 20210.59950.62000.55000.59000.5900119,400
Mar 22, 20210.67900.67900.54550.57000.5700189,000
Mar 19, 20210.63000.64200.59900.64000.6400122,000
Mar 18, 20210.75000.75000.63000.63000.6300105,300
Mar 17, 20210.73000.74000.66800.71000.7100115,000
Mar 16, 20210.75000.80000.66700.73000.7300213,200
Mar 15, 20210.73650.76500.70000.76000.7600176,600
Mar 12, 20210.72000.78000.68000.73500.7350168,200
Mar 11, 20210.86000.88000.70000.73000.7300323,500
Mar 10, 20210.94000.95500.76030.86000.8600208,600
Mar 09, 20210.87000.98000.83000.93000.9300383,500
Mar 08, 20210.64000.90000.57000.87000.8700614,700
Mar 05, 20210.39980.58000.39980.58000.5800445,600
Mar 04, 20210.68550.68550.22590.42000.4200676,200
Mar 03, 20210.83500.85000.65000.68800.6880235,100
Mar 02, 20210.88000.89000.73000.82000.8200153,500
Mar 01, 20210.75000.95000.75000.84030.8403193,200
Feb 26, 20210.93000.93000.68400.76000.7600328,200
Feb 25, 20211.06001.09000.86000.87100.8710289,500
Feb 24, 20211.00001.17000.95001.00001.0000224,400
Feb 23, 20211.02001.20000.55000.93000.9300577,200
Feb 22, 20211.13001.35000.90001.10001.10001,016,500
Feb 19, 20211.30501.47001.20001.28001.2800451,400
Feb 18, 20211.45001.45001.21001.33001.3300395,100
Feb 17, 20211.40001.50001.20001.43001.4300428,400
Feb 16, 20211.61001.78001.42001.54001.5400704,200
Feb 12, 20211.80001.85001.49001.63001.6300610,100
Feb 11, 20211.84001.90501.66001.75001.7500606,000
Feb 10, 20212.00002.05001.71001.87001.8700866,600
Feb 09, 20212.06002.24001.51002.06002.06001,519,800
Feb 08, 20212.25002.45001.98002.09002.09002,686,700
Feb 05, 20210.65001.99000.64051.99001.99009,016,100
Feb 04, 20210.25900.84000.25590.62260.622610,873,600
Feb 03, 20210.24950.26000.22750.24500.2450273,500
Feb 02, 20210.25000.25800.22000.23900.2390357,900
Feb 01, 20210.25200.25200.22070.25000.2500133,800
Jan 29, 20210.22000.25700.21500.24900.2490299,300
Jan 28, 20210.25000.25000.20050.23000.2300275,300
Jan 27, 20210.25900.27500.23600.23600.2360407,600
Jan 26, 20210.26000.26700.23350.25900.2590265,100
Jan 25, 20210.27450.30900.23800.26000.2600595,700
Jan 22, 20210.23200.28900.21200.25500.25501,078,100
Jan 21, 20210.25150.28000.21600.25090.2509598,700
Jan 20, 20210.26500.30000.24200.26020.2602375,800
Jan 19, 20210.31000.31000.26000.26500.2650638,100
Jan 15, 20210.28500.31650.24010.31000.3100504,500
Jan 14, 20210.27000.28500.23740.28000.2800922,000
Jan 13, 20210.34500.34500.25500.27500.2750831,300
Jan 12, 20210.38000.38000.26750.31250.31251,212,000
Jan 11, 20210.36100.44000.35000.35500.3550602,600
Jan 08, 20210.52000.60000.35000.36000.36003,797,000
Jan 07, 20210.60000.60000.42000.50000.50002,144,500
Jan 06, 20210.62500.74900.49000.55000.55004,925,100
Jan 05, 20210.31000.54700.26410.54000.54004,851,200
Jan 04, 20210.21500.31000.20000.31000.31003,588,700
Dec 31, 20200.20500.22450.18000.20000.2000643,800
Dec 30, 20200.21300.25800.16660.20000.20001,551,200
Dec 29, 20200.23450.41000.18550.21010.21012,612,600
Dec 28, 20200.10100.68000.10100.19200.19206,982,000
Dec 24, 20200.05500.15000.05210.11600.11602,240,200
Dec 23, 20200.03400.05890.03300.05500.0550280,900
Dec 22, 20200.05850.05900.03410.03410.034166,700
Dec 21, 20200.03700.03700.03700.03700.03705,000
Dec 18, 20200.03470.05800.03470.03800.03801,400
Dec 17, 20200.03900.04200.03650.04000.040071,300
Dec 16, 20200.04620.05900.03350.03400.034061,200
Dec 15, 20200.04790.04890.04200.04800.04809,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.