ENMPY

Ensurge Micropower ASA (QB) Historical Data

ENMPY Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 0.351 0.056 18.98% 0.323 0.351 0.323 22,184
Dec 06 2021 0.295 0.00 0.0% 0.295 0.295 0.295 0
Dec 03 2021 0.295 0.00 +0.00% 0.311 0.311 0.295 0
Dec 03 2021 0.295 -0.012 -3.91% 0.311 0.311 0.295 26,041
Dec 02 2021 0.307 0.00 +0.00% 0.307 0.307 0.307 0
Dec 02 2021 0.307 -0.013 -4.06% 0.307 0.307 0.307 600
Dec 01 2021 0.32 0.002 0.63% 0.32 0.32 0.32 4,031
Nov 30 2021 0.318 -0.007 -2.15% 0.318 0.318 0.318 1,440
Nov 29 2021 0.325 0.00 +0.00% 0.36 0.36 0.325 0
Nov 29 2021 0.325 0.001 0.31% 0.36 0.36 0.325 15,500
Nov 26 2021 0.324 0.00 +0.00% 0.324 0.324 0.324 0
Nov 26 2021 0.324 -0.033 -9.24% 0.324 0.324 0.324 5,010
Nov 25 2021 0.357 0.00 +0.00% 0.35 0.357 0.33 0
Nov 24 2021 0.357 0.007 2.0% 0.35 0.357 0.33 15,500
Nov 23 2021 0.35 0.00 0.0% 0.35 0.35 0.35 0
Nov 22 2021 0.35 0.00 0.0% 0.3625 0.3625 0.35 8,105
Nov 19 2021 0.35 -0.03 -7.89% 0.35 0.35 0.35 15,500
Nov 18 2021 0.38 0.00 0.0% 0.38 0.38 0.38 0
Nov 17 2021 0.38 0.0192 5.32% 0.36 0.38 0.36 2,710
Nov 16 2021 0.3608 -0.0136 -3.63% 0.36 0.3608 0.36 1,769
Nov 15 2021 0.3744 0.00 0.0% 0.3744 0.3744 0.3744 0
Nov 12 2021 0.3744 0.0143 3.97% 0.364 0.3744 0.364 5,500
Nov 11 2021 0.3601 0.00 0.0% 0.3601 0.3601 0.3601 0
Nov 10 2021 0.3601 -0.00315 -0.87% 0.3601 0.3601 0.3601 560
Nov 09 2021 0.36325 0.00 +0.00% 0.36325 0.36325 0.36325 0
Nov 09 2021 0.36325 0.00 0.0% 0.36325 0.36325 0.36325 0
Nov 08 2021 0.36325 -0.03675 -9.19% 0.364 0.364 0.36325 6,927
Nov 05 2021 0.40 0.00 +0.00% 0.40 0.40 0.40 0
Nov 05 2021 0.40 0.0097 2.49% 0.40 0.40 0.40 2,500
Nov 04 2021 0.3903 0.03745 10.61% 0.3903 0.3903 0.3903 37,135
Nov 03 2021 0.35285 0.00 +0.00% 0.35285 0.35285 0.35285 0
Nov 03 2021 0.35285 -0.01715 -4.64% 0.35285 0.35285 0.35285 2,004
Nov 02 2021 0.37 -0.015 -3.9% 0.37 0.37 0.37 100
Nov 01 2021 0.385 0.00 +0.00% 0.385 0.385 0.385 0
Nov 01 2021 0.385 -0.0096 -2.43% 0.385 0.385 0.385 9,500
Oct 29 2021 0.3946 0.00 0.0% 0.3946 0.3946 0.3946 0
Oct 28 2021 0.3946 0.0406 11.47% 0.385 0.3946 0.38422 45,000
Oct 27 2021 0.354 -0.00903 -2.49% 0.356 0.375 0.354 22,500
Oct 26 2021 0.363025 0.00 +0.00% 0.363025 0.363025 0.363025 0
Oct 26 2021 0.363025 0.00 0.0% 0.363025 0.363025 0.363025 0
Oct 25 2021 0.363025 0.00 0.0% 0.363025 0.363025 0.363025 0
Oct 22 2021 0.363025 0.00 0.0% 0.363025 0.363025 0.363025 0
Oct 21 2021 0.363025 -0.02198 -5.71% 0.375 0.375 0.363025 9,012
Oct 20 2021 0.385 0.00 0.0% 0.385 0.385 0.385 0
Oct 19 2021 0.385 0.083 27.48% 0.302 0.39 0.302 14,733
Oct 18 2021 0.302 -0.0132 -4.19% 0.302 0.302 0.302 103
Oct 15 2021 0.3152 0.00 +0.00% 0.3152 0.3152 0.3152 0
Oct 15 2021 0.3152 0.00 0.0% 0.3152 0.3152 0.3152 0
Oct 14 2021 0.3152 0.00 0.0% 0.3152 0.3152 0.3152 0
Oct 13 2021 0.3152 -0.0059 -1.84% 0.3152 0.3152 0.3152 400
Oct 12 2021 0.3211 0.00 0.0% 0.3211 0.3211 0.3211 0
Oct 11 2021 0.3211 0.00 0.0% 0.3211 0.3211 0.3211 0
Oct 08 2021 0.3211 0.00 0.0% 0.3211 0.3211 0.3211 0
Oct 07 2021 0.3211 -0.0389 -10.81% 0.346515 0.346515 0.3211 10,905
Oct 06 2021 0.36 0.00 +0.00% 0.36 0.36 0.36 0
Oct 06 2021 0.36 0.00 0.0% 0.36 0.36 0.36 0
Oct 05 2021 0.36 0.04295 13.55% 0.36 0.36 0.36 1,000
Oct 04 2021 0.31705 0.00 0.0% 0.31705 0.31705 0.31705 0
Oct 01 2021 0.31705 0.00 0.0% 0.31705 0.31705 0.31705 0
Sep 30 2021 0.31705 -0.04295 -11.93% 0.3267 0.3267 0.31705 4,488
Sep 29 2021 0.36 0.04 12.5% 0.32 0.36 0.32 3,984
Sep 28 2021 0.32 0.00 +0.00% 0.32 0.32 0.32 0
Sep 28 2021 0.32 0.009 2.89% 0.32 0.32 0.32 3,516
Sep 27 2021 0.311 0.00 0.0% 0.311 0.311 0.311 100
Sep 24 2021 0.311 0.00 0.0% 0.311 0.311 0.311 1,065
Sep 23 2021 0.311 0.00 +0.00% 0.311 0.311 0.311 0
Sep 23 2021 0.311 0.00 0.0% 0.311 0.311 0.311 0
Sep 22 2021 0.311 0.00 0.0% 0.311 0.311 0.311 0
Sep 21 2021 0.311 -0.029 -8.53% 0.311 0.311 0.311 1,009
Sep 20 2021 0.34 0.00 +0.00% 0.335 0.34 0.335 0
Sep 20 2021 0.34 -0.02 -5.56% 0.335 0.34 0.335 10,542
Sep 17 2021 0.36 0.00 0.0% 0.36 0.36 0.36 0
Sep 16 2021 0.36 0.00 0.0% 0.36 0.36 0.36 0
Sep 15 2021 0.36 0.00 0.0% 0.36 0.36 0.36 0
Sep 14 2021 0.36 0.00 0.0% 0.36 0.36 0.36 0
Sep 13 2021 0.36 -0.0002 -0.06% 0.36 0.36 0.335 1,888
Sep 10 2021 0.3602 0.0102 2.91% 0.3602 0.3602 0.3602 620
Sep 09 2021 0.35 0.00 0.0% 0.35 0.35 0.35 125


Your Recent History
USOTC
ENMPY
Ensurge Mi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.