UK markets closed

Ensurge Micropower ASA (ENMPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.85450.0000 (0.00%)
At close: 03:07PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.85500.85500.85500.85500.8550-
08 Dec 20220.85500.85500.85500.85500.8550-
07 Dec 20220.85500.85500.85500.85500.8550-
06 Dec 20220.85500.85500.85500.85500.8550-
05 Dec 20220.85500.85500.85500.85500.8550-
02 Dec 20220.85500.85500.85500.85500.8550-
01 Dec 20220.80900.85500.80900.85500.85504,400
30 Nov 20220.87900.87900.87900.87900.8790-
29 Nov 20220.87900.87900.87900.87900.8790-
28 Nov 20220.87900.87900.87900.87900.8790-
25 Nov 20220.87900.87900.87900.87900.8790-
23 Nov 20220.87900.87900.87900.87900.87901,000
22 Nov 20220.98000.98000.98000.98000.9800-
21 Nov 20220.98000.98000.98000.98000.9800-
18 Nov 20220.98000.98000.98000.98000.9800100
17 Nov 20220.95000.95000.95000.95000.9500-
16 Nov 20220.95000.95000.95000.95000.95001,200
15 Nov 20220.89100.89100.89100.89100.8910-
14 Nov 20220.89100.89100.89100.89100.8910-
11 Nov 20220.89100.89100.89100.89100.8910-
10 Nov 20220.88500.89100.88500.89100.89102,500
09 Nov 20220.89400.89400.89400.89400.89402,000
08 Nov 20221.00001.10001.00001.10001.10004,300
07 Nov 20221.10001.10001.10001.10001.10002,400
04 Nov 20221.03001.03001.03001.03001.0300500
03 Nov 20221.02001.02001.02001.02001.0200-
02 Nov 20221.02001.02001.02001.02001.0200-
01 Nov 20221.02001.02001.02001.02001.0200-
31 Oct 20221.02001.02001.02001.02001.0200-
28 Oct 20221.02001.02001.02001.02001.0200500
27 Oct 20221.02001.02001.02001.02001.0200600
26 Oct 20221.00001.00001.00001.00001.0000100
25 Oct 20220.92200.92200.92200.92200.9220-
24 Oct 20220.92200.92200.92200.92200.9220-
21 Oct 20220.92200.92200.92200.92200.9220-
20 Oct 20220.92200.92200.92200.92200.9220-
19 Oct 20220.92200.92200.92200.92200.92201,500
18 Oct 20220.96800.96800.96800.96800.9680-
17 Oct 20220.87900.96800.87900.96800.96801,000
14 Oct 20220.83100.83100.83100.83100.8310-
13 Oct 20220.83100.83100.83100.83100.8310-
12 Oct 20220.83100.83100.83100.83100.8310100
11 Oct 20220.83100.83100.83100.83100.8310-
10 Oct 20220.83100.83100.83100.83100.8310-
07 Oct 20220.83100.83100.83100.83100.8310-
06 Oct 20220.83100.83100.83100.83100.8310-
05 Oct 20220.83100.83100.83100.83100.8310-
04 Oct 20220.83100.83100.83100.83100.8310-
03 Oct 20220.83100.83100.83100.83100.83102,300
30 Sept 20220.83100.83100.83100.83100.8310-
29 Sept 20220.83100.83100.83100.83100.8310-
28 Sept 20220.83100.83100.83100.83100.8310300
27 Sept 20220.86900.86900.86900.86900.8690700
26 Sept 20220.75300.75300.75300.75300.75303,000
23 Sept 20220.85900.85900.85900.85900.8590800
22 Sept 20221.10001.10001.10001.10001.1000200
21 Sept 20221.10001.10001.10001.10001.1000100
20 Sept 20221.08401.08401.08401.08401.0840200
19 Sept 20221.29001.29001.29001.29001.2900300
16 Sept 20221.10001.10001.10001.10001.1000600
15 Sept 20221.20001.20001.20001.20001.2000600
14 Sept 20221.42001.42001.42001.42001.4200-
13 Sept 20221.42001.42001.42001.42001.4200-
12 Sept 20221.42001.42001.42001.42001.4200-
09 Sept 20221.42001.42001.42001.42001.4200-
08 Sept 20221.42001.42001.42001.42001.4200-
07 Sept 20221.42001.42001.42001.42001.4200-
06 Sept 20221.42001.42001.42001.42001.4200-
02 Sept 20221.42001.42001.42001.42001.4200-
01 Sept 20221.42001.42001.42001.42001.4200-
31 Aug 20221.42001.42001.42001.42001.4200-
30 Aug 20221.42001.42001.42001.42001.4200-
29 Aug 20221.42001.42001.42001.42001.4200100
26 Aug 20221.60001.63001.59001.63001.63001,400
25 Aug 20221.57401.59001.57401.59001.5900200
24 Aug 20221.40001.40001.40001.40001.4000-
23 Aug 20221.40001.40001.40001.40001.4000-
22 Aug 20221.40001.40001.40001.40001.4000-
19 Aug 20221.51001.51001.40001.40001.40001,100
18 Aug 20221.49001.49001.49001.49001.4900100
17 Aug 20221.21001.21001.21001.21001.2100-
16 Aug 20221.21001.21001.21001.21001.2100-
15 Aug 20221.21001.21001.21001.21001.2100-
12 Aug 20221.21001.21001.21001.21001.2100-
11 Aug 20221.21001.21001.21001.21001.2100-
10 Aug 20221.21001.21001.21001.21001.2100-
09 Aug 20221.21001.21001.21001.21001.21002,200
08 Aug 20221.16001.16001.16001.16001.1600-
05 Aug 20221.16001.16001.16001.16001.1600-
04 Aug 20221.16001.16001.16001.16001.1600-
03 Aug 20221.16001.16001.16001.16001.1600-
02 Aug 20221.16001.16001.16001.16001.1600100
01 Aug 20221.41001.41001.41001.41001.4100-
29 Jul 20221.41001.41001.41001.41001.4100-
28 Jul 20221.41001.41001.41001.41001.4100-
27 Jul 20221.41001.41001.41001.41001.4100-
26 Jul 20221.41001.41001.41001.41001.4100-
25 Jul 20221.41001.41001.41001.41001.41001,000
22 Jul 20221.42001.42001.42001.42001.4200700
21 Jul 20221.38001.38001.22001.22001.22002,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...