Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Enerkon Solar International Inc (OP: ENKS )

0.0255 USD +0.0002 (+0.79%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.3900 0.3965 0.3728 0.3830 27,200 +0.01(+3.23%)
Apr 29, 2021 0.4285 0.4285 0.3620 0.3710 45,443 -0.01(-2.68%)
Apr 28, 2021 0.4031 0.4200 0.3800 0.3812 71,014 -0.04(-9.35%)
Apr 27, 2021 0.4250 0.4425 0.4110 0.4205 19,713 -0.00(-0.12%)
Apr 26, 2021 0.3991 0.4470 0.3991 0.4210 182,062 +0.02(+5.25%)
Apr 23, 2021 0.4490 0.4500 0.3750 0.4000 143,800 -0.05(-10.91%)
Apr 22, 2021 0.3590 0.4490 0.3400 0.4490 481,875 +0.10(+28.07%)
Apr 21, 2021 0.2850 0.3670 0.2850 0.3506 189,464 +0.07(+25.21%)
Apr 20, 2021 0.3000 0.3000 0.2710 0.2800 242,312 -0.02(-6.67%)
Apr 19, 2021 0.3400 0.3640 0.2710 0.3000 363,491 -0.07(-18.48%)
Apr 16, 2021 0.3115 0.3870 0.2750 0.3680 309,500 +0.03(+10.51%)
Apr 15, 2021 0.3700 0.3900 0.3100 0.3330 220,327 -0.04(-11.90%)
Apr 14, 2021 0.3675 0.4400 0.3675 0.3780 151,250 -0.02(-4.86%)
Apr 13, 2021 0.4201 0.4400 0.3636 0.3973 199,851 -0.00(-0.68%)
Apr 12, 2021 0.4405 0.4730 0.3801 0.4000 206,913 -0.06(-13.61%)
Apr 09, 2021 0.4500 0.4850 0.4250 0.4630 120,500 +0.01(+2.89%)
Apr 08, 2021 0.4747 0.4890 0.4100 0.4500 106,212 +0.01(+2.27%)
Apr 07, 2021 0.6000 0.6000 0.4200 0.4400 62,317 -0.04(-8.33%)
Apr 06, 2021 0.6235 0.6235 0.4000 0.4800 108,356 -0.08(-13.82%)
Apr 05, 2021 0.5600 0.7175 0.5570 0.5570 168,633 -0.05(-8.69%)
Apr 01, 2021 0.5351 0.6100 0.5130 0.6100 302,100 +0.10(+18.56%)
Mar 31, 2021 0.4200 0.5145 0.4200 0.5145 112,175 +0.07(+16.93%)
Mar 30, 2021 0.3600 0.4500 0.3600 0.4400 155,689 +0.06(+16.40%)
Mar 29, 2021 0.4500 0.4500 0.3510 0.3780 121,416 +0.01(+2.13%)
Mar 26, 2021 0.4100 0.4490 0.3700 0.3701 453,900 -0.07(-15.89%)
Mar 25, 2021 0.5110 0.5200 0.3700 0.4400 955,286 -0.09(-17.15%)
Mar 24, 2021 0.6200 0.6200 0.5205 0.5311 140,598 -0.06(-9.98%)
Mar 23, 2021 0.6195 0.6200 0.5500 0.5900 119,377 +0.02(+3.51%)
Mar 22, 2021 0.6790 0.6790 0.5455 0.5700 189,018 -0.07(-10.94%)
Mar 19, 2021 0.6299 0.6420 0.5990 0.6400 122,000 +0.01(+1.59%)
Mar 18, 2021 0.7500 0.7500 0.6300 0.6300 105,345 -0.08(-11.27%)
Mar 17, 2021 0.7300 0.7400 0.6680 0.7100 115,001 -0.02(-2.74%)
Mar 16, 2021 0.7500 0.8000 0.6670 0.7300 213,223 -0.03(-3.95%)
Mar 15, 2021 0.7365 0.7650 0.7000 0.7600 176,558 +0.03(+3.40%)
Mar 12, 2021 0.7200 0.7800 0.6800 0.7350 168,200 +0.01(+0.68%)
Mar 11, 2021 0.8800 0.8800 0.7000 0.7300 321,000 -0.13(-15.12%)
Mar 10, 2021 0.9000 0.9550 0.7603 0.8600 208,622 -0.07(-7.53%)
Mar 09, 2021 0.8700 0.9800 0.8300 0.9300 383,458 +0.06(+6.90%)
Mar 08, 2021 0.6400 0.9000 0.5700 0.8700 614,741 +0.29(+50.00%)
Mar 05, 2021 0.4000 0.5800 0.3998 0.5800 445,600 +0.16(+38.10%)
Mar 04, 2021 0.6300 0.6855 0.2259 0.4200 676,222 -0.27(-38.95%)
Mar 03, 2021 0.8500 0.8500 0.6500 0.6880 235,076 -0.13(-16.10%)
Mar 02, 2021 0.8800 0.8900 0.7300 0.8200 153,520 -0.02(-2.42%)
Mar 01, 2021 0.7500 0.9500 0.7500 0.8403 193,165 +0.08(+10.57%)
Feb 26, 2021 0.9300 0.9300 0.6840 0.7600 328,100 -0.11(-12.74%)
Feb 25, 2021 1.060 1.090 0.8600 0.8710 289,542 -0.13(-12.90%)
Feb 24, 2021 1.030 1.170 0.9500 1.000 224,431 +0.07(+7.53%)
Feb 23, 2021 1.020 1.200 0.5500 0.9300 577,232 -0.17(-15.45%)
Feb 22, 2021 1.130 1.350 0.9000 1.100 1,016,528 -0.18(-14.06%)
Feb 19, 2021 1.305 1.470 1.200 1.280 451,400 -0.05(-3.76%)
Feb 18, 2021 1.360 1.450 1.210 1.330 395,068 -0.10(-6.99%)
Feb 17, 2021 1.400 1.500 1.200 1.430 373,815 -0.11(-7.14%)
Feb 16, 2021 1.750 1.780 1.420 1.540 704,167 -0.09(-5.52%)
Feb 12, 2021 1.800 1.850 1.490 1.630 610,100 -0.12(-6.86%)
Feb 11, 2021 1.840 1.905 1.660 1.750 605,966 -0.12(-6.42%)
Feb 10, 2021 2.000 2.050 1.710 1.870 866,560 -0.19(-9.22%)
Feb 09, 2021 2.060 2.240 1.510 2.060 1,519,814 -0.03(-1.44%)
Feb 08, 2021 2.250 2.450 1.980 2.090 2,686,724 +0.10(+5.03%)
Feb 05, 2021 0.6500 1.990 0.6406 1.990 9,016,000 +1.37(+219.63%)
Feb 04, 2021 0.2590 0.8400 0.2559 0.6226 10,873,602 +0.38(+154.12%)
Feb 03, 2021 0.2425 0.2600 0.2275 0.2450 273,496 +0.01(+2.51%)
Feb 02, 2021 0.2500 0.2580 0.2200 0.2390 357,943 -0.01(-4.40%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.