Ensurge Micropower ADR

ENMPY
🏛️ usa →
0.43
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-28 3.81 3.81 3.81 3.81 0.0M
2022-12-23 4.92 4.92 4.92 4.92 0.0M
2022-12-22 5.00 5.00 5.00 5.00 0.0M
2022-12-21 4.75 4.75 4.75 4.75 0.0M
2022-12-16 4.45 4.45 4.45 4.45 0.0M
2022-12-01 4.04 4.27 4.04 4.27 0.0M
2022-11-23 4.40 4.40 4.40 4.40 0.0M
2022-11-18 4.90 4.90 4.90 4.90 0.0M
2022-11-16 4.75 4.75 4.75 4.75 0.0M
2022-11-10 4.43 4.46 4.43 4.46 0.0M
2022-11-09 4.47 4.47 4.47 4.47 0.0M
2022-11-08 5.00 5.50 5.00 5.50 0.0M
2022-11-07 5.50 5.50 5.50 5.50 0.0M
2022-11-04 5.15 5.15 5.15 5.15 0.0M
2022-10-28 5.10 5.10 5.10 5.10 0.0M
2022-10-27 5.10 5.10 5.10 5.10 0.0M
2022-10-26 5.00 5.00 5.00 5.00 0.0M
2022-10-19 4.61 4.61 4.61 4.61 0.0M
2022-10-17 4.40 4.84 4.40 4.84 0.0M
2022-09-28 4.16 4.16 4.16 4.16 0.0M
2022-09-27 4.35 4.35 4.35 4.35 0.0M
2022-09-26 3.76 3.76 3.76 3.76 0.0M
2022-09-23 4.30 4.30 4.30 4.30 0.0M
2022-09-22 5.50 5.50 5.50 5.50 0.0M
2022-09-21 5.50 5.50 5.50 5.50 0.0M
2022-09-20 5.42 5.42 5.42 5.42 0.0M
2022-09-19 6.45 6.45 6.45 6.45 0.0M
2022-09-16 5.50 5.50 5.50 5.50 0.0M
2022-09-15 6.00 6.00 6.00 6.00 0.0M
2022-08-29 7.10 7.10 7.10 7.10 0.0M
2022-08-26 8.00 8.15 7.95 8.15 0.0M
2022-08-25 7.87 7.95 7.87 7.95 0.0M
2022-08-19 7.55 7.55 7.00 7.00 0.0M
2022-08-18 7.45 7.45 7.45 7.45 0.0M
2022-08-09 6.05 6.05 6.05 6.05 0.0M
2022-08-02 5.80 5.80 5.80 5.80 0.0M
2022-07-25 7.05 7.05 7.05 7.05 0.0M
2022-07-22 7.10 7.10 7.10 7.10 0.0M
2022-07-21 6.90 6.90 6.10 6.10 0.0M
2022-06-16 5.30 5.30 5.30 5.30 0.0M
2022-06-13 6.00 6.00 6.00 6.00 0.0M
2022-06-07 6.00 6.00 6.00 6.00 0.0M
2022-06-03 6.70 6.70 6.70 6.70 0.0M
2022-05-27 5.20 5.20 5.20 5.20 0.0M
2022-05-24 5.20 5.20 5.20 5.20 0.0M
2022-05-20 4.92 4.92 4.92 4.92 0.0M
2022-05-19 5.50 5.50 4.61 4.61 0.0M
2022-05-18 5.75 5.75 5.75 5.75 0.0M
2022-05-17 4.92 4.92 4.92 4.92 0.0M
2022-05-12 4.75 4.92 4.75 4.92 0.0M
2022-05-10 5.25 5.25 5.00 5.00 0.0M
2022-05-09 5.00 5.00 5.00 5.00 0.0M
2022-05-02 7.20 7.20 7.20 7.20 0.0M
2022-04-28 8.25 8.25 8.25 8.25 0.0M
2022-04-25 8.80 9.00 8.80 9.00 0.0M
2022-04-22 9.65 9.65 9.60 9.60 0.0M
2022-04-21 9.95 9.95 9.95 9.95 0.0M
2022-04-18 10.00 11.00 10.00 11.00 0.0M
2022-04-14 10.00 10.00 10.00 10.00 0.0M
2022-04-05 9.50 9.50 9.50 9.50 0.0M
2022-04-01 10.85 10.85 10.85 10.85 0.0M
2022-03-24 12.50 12.50 12.50 12.50 0.0M
2022-03-23 11.20 20.08 10.80 10.80 0.0M
2022-03-22 19.75 20.00 10.75 10.75 0.0M
2022-03-21 11.65 21.25 11.65 21.25 0.0M
2022-03-17 20.16 20.16 20.16 20.16 0.0M
2022-03-16 13.37 13.89 13.37 13.89 0.0M
2022-03-15 11.25 11.25 10.24 10.24 0.0M
2022-03-14 11.48 11.48 11.25 11.25 0.0M
2022-03-01 11.48 11.48 11.48 11.48 0.0M
2022-02-24 10.80 10.80 9.47 9.59 0.0M
2022-02-18 11.48 11.48 10.80 10.80 0.0M
2022-02-17 12.60 12.60 12.60 12.60 0.0M
2022-02-14 10.44 10.44 10.44 10.44 0.0M
2022-02-11 11.75 11.75 11.75 11.75 0.0M
2022-02-10 10.58 10.58 10.58 10.58 0.0M
2022-02-09 11.84 11.84 11.84 11.84 0.0M
2022-02-08 11.84 11.84 11.84 11.84 0.0M
2022-02-03 11.81 13.23 11.81 13.23 0.0M
2022-02-02 13.23 13.23 13.23 13.23 0.0M
2022-01-28 11.25 11.25 9.50 9.50 0.0M
2022-01-24 11.25 11.25 11.25 11.25 0.0M
2022-01-20 14.63 14.63 11.25 11.25 0.0M
2022-01-06 16.88 16.88 16.88 16.88 0.0M
2022-01-05 16.88 16.88 16.65 16.88 0.0M