Ensurge Micropower ASA (ENMPY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.1500

0.0000

(0.00%)

At close: 10:41AM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.1500	0.1500	0.1500	0.1500	0.1500	-
23 Mar 2023	0.1500	0.1500	0.1500	0.1500	0.1500	-
22 Mar 2023	0.1500	0.1500	0.1500	0.1500	0.1500	-
21 Mar 2023	0.1500	0.1500	0.1500	0.1500	0.1500	5,700
20 Mar 2023	0.1500	0.1500	0.1500	0.1500	0.1500	-
17 Mar 2023	0.1600	0.1600	0.1500	0.1500	0.1500	7,000
16 Mar 2023	0.1400	0.1400	0.1400	0.1400	0.1400	1,500
15 Mar 2023	0.1400	0.1400	0.1400	0.1400	0.1400	-
14 Mar 2023	0.1400	0.1400	0.1400	0.1400	0.1400	2,500
13 Mar 2023	0.1440	0.1440	0.1130	0.1130	0.1130	7,000
10 Mar 2023	0.1590	0.1590	0.1590	0.1590	0.1590	-
09 Mar 2023	0.1590	0.1590	0.1590	0.1590	0.1590	100
08 Mar 2023	0.1380	0.1380	0.1380	0.1380	0.1380	-
07 Mar 2023	0.1380	0.1380	0.1380	0.1380	0.1380	-
06 Mar 2023	0.1380	0.1380	0.1380	0.1380	0.1380	-
03 Mar 2023	0.1380	0.1380	0.1380	0.1380	0.1380	-
02 Mar 2023	0.1380	0.1380	0.1380	0.1380	0.1380	-
01 Mar 2023	0.1380	0.1380	0.1380	0.1380	0.1380	-
28 Feb 2023	0.1380	0.1380	0.1380	0.1380	0.1380	1,000
27 Feb 2023	0.1400	0.1420	0.1400	0.1420	0.1420	10,000
24 Feb 2023	0.1010	0.1010	0.1010	0.1010	0.1010	-
23 Feb 2023	0.1010	0.1010	0.1010	0.1010	0.1010	300
22 Feb 2023	0.1270	0.1270	0.1110	0.1110	0.1110	6,400
21 Feb 2023	0.1110	0.1110	0.1110	0.1110	0.1110	-
17 Feb 2023	0.1110	0.1110	0.1110	0.1110	0.1110	-
16 Feb 2023	0.1310	0.1310	0.1110	0.1110	0.1110	6,200
15 Feb 2023	0.1440	0.1440	0.1440	0.1440	0.1440	1,000
14 Feb 2023	0.1600	0.1600	0.1600	0.1600	0.1600	100
13 Feb 2023	0.1690	0.1690	0.1670	0.1670	0.1670	7,000
10 Feb 2023	0.1740	0.1740	0.1740	0.1740	0.1740	7,500
09 Feb 2023	0.2040	0.2040	0.2040	0.2040	0.2040	-
08 Feb 2023	0.2410	0.2410	0.2040	0.2040	0.2040	21,000
07 Feb 2023	0.2580	0.2690	0.2450	0.2690	0.2690	20,000
06 Feb 2023	0.3320	0.3320	0.3150	0.3150	0.3150	7,500
03 Feb 2023	0.5810	0.5810	0.5810	0.5810	0.5810	-
02 Feb 2023	0.5810	0.5810	0.5810	0.5810	0.5810	-
01 Feb 2023	0.5810	0.5810	0.5810	0.5810	0.5810	-
31 Jan 2023	0.5810	0.5810	0.5810	0.5810	0.5810	-
30 Jan 2023	0.5810	0.5810	0.5810	0.5810	0.5810	-
27 Jan 2023	0.6270	0.6270	0.5810	0.5810	0.5810	35,500
26 Jan 2023	0.5890	0.6770	0.5890	0.6630	0.6630	18,200
25 Jan 2023	0.8360	0.8360	0.8360	0.8360	0.8360	-
24 Jan 2023	0.8360	0.8360	0.8360	0.8360	0.8360	-
23 Jan 2023	0.8360	0.8360	0.8360	0.8360	0.8360	-
20 Jan 2023	0.8360	0.8360	0.8360	0.8360	0.8360	300
19 Jan 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
18 Jan 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
17 Jan 2023	0.6400	0.6400	0.6400	0.6400	0.6400	300
13 Jan 2023	0.7810	0.7810	0.7810	0.7810	0.7810	-
12 Jan 2023	0.7810	0.7810	0.7810	0.7810	0.7810	-
11 Jan 2023	0.7810	0.7810	0.7810	0.7810	0.7810	-
10 Jan 2023	0.7640	0.7810	0.7640	0.7810	0.7810	10,400
09 Jan 2023	0.7570	0.7570	0.7570	0.7570	0.7570	-
06 Jan 2023	0.7570	0.7570	0.7570	0.7570	0.7570	-
05 Jan 2023	0.7570	0.7570	0.7570	0.7570	0.7570	-
04 Jan 2023	0.7570	0.7570	0.7570	0.7570	0.7570	-
03 Jan 2023	0.8700	0.8700	0.7570	0.7570	0.7570	5,600
30 Dec 2022	0.7630	0.7630	0.7630	0.7630	0.7630	-
29 Dec 2022	0.7630	0.7630	0.7630	0.7630	0.7630	-
28 Dec 2022	0.7630	0.7630	0.7630	0.7630	0.7630	4,000
27 Dec 2022	0.9830	0.9830	0.9830	0.9830	0.9830	-
23 Dec 2022	0.9830	0.9830	0.9830	0.9830	0.9830	100
22 Dec 2022	1.0000	1.0000	1.0000	1.0000	1.0000	1,000
21 Dec 2022	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
20 Dec 2022	0.8900	0.8900	0.8900	0.8900	0.8900	-
19 Dec 2022	0.8900	0.8900	0.8900	0.8900	0.8900	-
16 Dec 2022	0.8900	0.8900	0.8900	0.8900	0.8900	500
15 Dec 2022	0.8550	0.8550	0.8550	0.8550	0.8550	-
14 Dec 2022	0.8550	0.8550	0.8550	0.8550	0.8550	-
13 Dec 2022	0.8550	0.8550	0.8550	0.8550	0.8550	-
12 Dec 2022	0.8550	0.8550	0.8550	0.8550	0.8550	-
09 Dec 2022	0.8550	0.8550	0.8550	0.8550	0.8550	-
08 Dec 2022	0.8550	0.8550	0.8550	0.8550	0.8550	-
07 Dec 2022	0.8550	0.8550	0.8550	0.8550	0.8550	-
06 Dec 2022	0.8550	0.8550	0.8550	0.8550	0.8550	-
05 Dec 2022	0.8550	0.8550	0.8550	0.8550	0.8550	-
02 Dec 2022	0.8550	0.8550	0.8550	0.8550	0.8550	-
01 Dec 2022	0.8090	0.8550	0.8090	0.8550	0.8550	4,400
30 Nov 2022	0.8790	0.8790	0.8790	0.8790	0.8790	-
29 Nov 2022	0.8790	0.8790	0.8790	0.8790	0.8790	-
28 Nov 2022	0.8790	0.8790	0.8790	0.8790	0.8790	-
25 Nov 2022	0.8790	0.8790	0.8790	0.8790	0.8790	-
23 Nov 2022	0.8790	0.8790	0.8790	0.8790	0.8790	1,000
22 Nov 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
21 Nov 2022	0.9800	0.9800	0.9800	0.9800	0.9800	-
18 Nov 2022	0.9800	0.9800	0.9800	0.9800	0.9800	100
17 Nov 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
16 Nov 2022	0.9500	0.9500	0.9500	0.9500	0.9500	1,200
15 Nov 2022	0.8910	0.8910	0.8910	0.8910	0.8910	-
14 Nov 2022	0.8910	0.8910	0.8910	0.8910	0.8910	-
11 Nov 2022	0.8910	0.8910	0.8910	0.8910	0.8910	-
10 Nov 2022	0.8850	0.8910	0.8850	0.8910	0.8910	2,500
09 Nov 2022	0.8940	0.8940	0.8940	0.8940	0.8940	2,000
08 Nov 2022	1.0000	1.1000	1.0000	1.1000	1.1000	4,300
07 Nov 2022	1.1000	1.1000	1.1000	1.1000	1.1000	2,400
04 Nov 2022	1.0300	1.0300	1.0300	1.0300	1.0300	500
03 Nov 2022	1.0200	1.0200	1.0200	1.0200	1.0200	-
02 Nov 2022	1.0200	1.0200	1.0200	1.0200	1.0200	-
01 Nov 2022	1.0200	1.0200	1.0200	1.0200	1.0200	-
31 Oct 2022	1.0200	1.0200	1.0200	1.0200	1.0200	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2232-0.0057(-0.46%)

Bitcoin GBP22,480.21-103.69(-0.46%)

Ensurge Micropower ASA (ENMPY)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2232
-0.0057(-0.46%)

Bitcoin GBP
22,480.21
-103.69(-0.46%)