UK Markets close in 53 mins

Ensurge Micropower ASA (ENMPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.06000.0000 (0.00%)
As of 10:33AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20221.06001.06001.06001.06001.0600-
01 Jul 20221.06001.06001.06001.06001.0600-
30 Jun 20221.06001.06001.06001.06001.0600-
29 Jun 20221.06001.06001.06001.06001.0600-
28 Jun 20221.06001.06001.06001.06001.0600-
27 Jun 20221.06001.06001.06001.06001.0600-
24 Jun 20221.06001.06001.06001.06001.0600-
23 Jun 20221.06001.06001.06001.06001.0600-
22 Jun 20221.06001.06001.06001.06001.0600-
21 Jun 20221.06001.06001.06001.06001.0600-
17 Jun 20221.06001.06001.06001.06001.0600-
16 Jun 20221.06001.06001.06001.06001.06001,000
15 Jun 20221.20001.20001.20001.20001.2000-
14 Jun 20221.20001.20001.20001.20001.2000-
13 Jun 20221.20001.20001.20001.20001.20005,600
10 Jun 20221.20001.20001.20001.20001.2000-
09 Jun 20221.20001.20001.20001.20001.2000-
08 Jun 20221.20001.20001.20001.20001.2000-
07 Jun 20221.20001.20001.20001.20001.2000100
06 Jun 20221.34001.34001.34001.34001.3400-
03 Jun 20221.34001.34001.34001.34001.34002,200
02 Jun 20221.04001.04001.04001.04001.0400-
01 Jun 20221.04001.04001.04001.04001.0400-
31 May 20221.04001.04001.04001.04001.0400-
27 May 20221.04001.04001.04001.04001.0400100
26 May 20221.04001.04001.04001.04001.0400-
25 May 20221.04001.04001.04001.04001.0400-
24 May 20221.04001.04001.04001.04001.0400100
23 May 20220.98400.98400.98400.98400.9840-
20 May 20220.98400.98400.98400.98400.984014,200
19 May 20221.10001.10000.92200.92200.9220900
18 May 20221.15001.15001.15001.15001.15001,000
17 May 20220.98400.98400.98400.98400.98401,000
16 May 20220.98400.98400.98400.98400.9840-
13 May 20220.98400.98400.98400.98400.9840-
12 May 20220.94900.98400.94900.98400.98402,000
11 May 20221.00001.00001.00001.00001.0000-
10 May 20221.05001.05001.00001.00001.0000400
09 May 20221.00001.00001.00001.00001.0000100
06 May 20221.44001.44001.44001.44001.4400-
05 May 20221.44001.44001.44001.44001.4400-
04 May 20221.44001.44001.44001.44001.4400-
03 May 20221.44001.44001.44001.44001.4400-
02 May 20221.44001.44001.44001.44001.4400100
29 Apr 20221.65001.65001.65001.65001.6500-
28 Apr 20221.65001.65001.65001.65001.6500100
27 Apr 20221.80001.80001.80001.80001.8000-
26 Apr 20221.80001.80001.80001.80001.8000-
25 Apr 20221.76001.80001.76001.80001.80001,600
22 Apr 20221.93001.93001.92001.92001.9200500
21 Apr 20221.99001.99001.99001.99001.9900200
20 Apr 20222.20002.20002.20002.20002.2000-
19 Apr 20222.20002.20002.20002.20002.2000-
18 Apr 20222.00002.20002.00002.20002.2000600
14 Apr 20222.00002.00002.00002.00002.0000900
13 Apr 20221.90001.90001.90001.90001.9000-
12 Apr 20221.90001.90001.90001.90001.9000-
11 Apr 20221.90001.90001.90001.90001.9000-
08 Apr 20221.90001.90001.90001.90001.9000-
07 Apr 20221.90001.90001.90001.90001.9000-
06 Apr 20221.90001.90001.90001.90001.9000-
05 Apr 20221.90001.90001.90001.90001.9000200
04 Apr 20222.17002.17002.17002.17002.1700-
01 Apr 20222.17002.17002.17002.17002.1700100
31 Mar 20222.50002.50002.50002.50002.5000-
30 Mar 20222.50002.50002.50002.50002.5000-
29 Mar 20222.50002.50002.50002.50002.5000100
28 Mar 20222.50002.50002.50002.50002.5000-
25 Mar 20222.50002.50002.50002.50002.5000-
24 Mar 20222.50002.50002.50002.50002.50004,000
23 Mar 20222.24004.01502.16002.16002.16003,300
22 Mar 20223.95004.00002.15002.15002.15003,900
21 Mar 20222.33004.25002.33004.25004.25001,300
18 Mar 20220.44800.44800.44800.44800.4480-
17 Mar 20220.44800.44800.44800.44800.448010,000
16 Mar 20220.29700.30900.29700.30900.30905,000
15 Mar 20220.25000.25000.22800.22800.2280300
14 Mar 20220.25500.25500.25000.25000.25004,400
11 Mar 20220.25500.25500.25500.25500.2550-
10 Mar 20220.25500.25500.25500.25500.2550-
09 Mar 20220.25500.25500.25500.25500.2550-
08 Mar 20220.25500.25500.25500.25500.2550-
07 Mar 20220.25500.25500.25500.25500.2550-
04 Mar 20220.25500.25500.25500.25500.2550-
03 Mar 20220.25500.25500.25500.25500.2550-
02 Mar 20220.25500.25500.25500.25500.2550-
01 Mar 20220.25500.25500.25500.25500.25501,000
28 Feb 20220.21300.21300.21300.21300.2130-
25 Feb 20220.21300.21300.21300.21300.2130-
24 Feb 20220.24000.24000.21100.21300.21303,100
23 Feb 20220.24000.24000.24000.24000.2400-
22 Feb 20220.24000.24000.24000.24000.2400-
18 Feb 20220.25500.25500.24000.24000.24004,200
17 Feb 20220.28000.28000.28000.28000.28006,700
16 Feb 20220.23200.23200.23200.23200.2320-
15 Feb 20220.23200.23200.23200.23200.2320-
14 Feb 20220.23200.23200.23200.23200.23203,000
11 Feb 20220.26100.26100.26100.26100.2610200
10 Feb 20220.23500.23500.23500.23500.23502,200
09 Feb 20220.26300.26300.26300.26300.2630200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...