Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

ENN Energy Holdings Limited (XNGSF)

Compare
7.74
0.00
(0.00%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20257.747.747.747.747.74-
Apr 1, 20257.747.747.747.747.74-
Mar 31, 20257.747.747.747.747.74-
Mar 28, 20257.747.747.747.747.74-
Mar 27, 20257.747.747.747.747.74-
Mar 26, 20257.747.747.747.747.74-
Mar 25, 20257.747.747.747.747.74-
Mar 24, 20257.747.747.747.747.74-
Mar 21, 20257.747.747.747.747.74100
Mar 20, 20257.117.117.117.117.11-
Mar 19, 20257.117.117.117.117.11300
Mar 18, 20257.587.587.587.587.58-
Mar 17, 20257.857.857.587.587.58200
Mar 14, 20257.337.336.746.746.741,100
Mar 13, 20256.706.706.706.706.70-
Mar 12, 20256.706.706.706.706.70700
Mar 11, 20257.207.207.207.207.20-
Mar 10, 20257.207.207.207.207.2013,900
Mar 7, 20256.596.596.596.596.59100
Mar 6, 20256.586.586.586.586.58-
Mar 5, 20256.586.586.586.586.58-
Mar 4, 20256.586.586.586.586.58-
Mar 3, 20256.586.586.586.586.58-
Feb 28, 20256.586.586.586.586.58-
Feb 27, 20256.586.586.586.586.58-
Feb 26, 20256.837.196.586.586.583,500
Feb 25, 20256.846.846.846.846.84-
Feb 24, 20256.846.846.846.846.84300
Feb 21, 20257.017.017.017.017.01-
Feb 20, 20257.017.017.017.017.01200
Feb 19, 20256.566.566.566.566.56-
Feb 18, 20256.566.566.566.566.56-
Feb 14, 20256.566.566.566.566.56500
Feb 13, 20256.836.836.836.836.83-
Feb 12, 20256.836.836.836.836.83-
Feb 11, 20256.836.836.836.836.83-
Feb 10, 20256.836.836.836.836.83-
Feb 7, 20256.836.836.836.836.83-
Feb 6, 20256.836.836.836.836.83300
Feb 5, 20257.247.247.247.247.24-
Feb 4, 20257.247.247.247.247.24-
Feb 3, 20257.247.247.247.247.24-
Jan 31, 20257.247.247.247.247.24200
Jan 30, 20256.567.156.567.027.02600
Jan 29, 20256.536.536.536.536.53200
Jan 28, 20256.906.906.906.906.90-
Jan 27, 20257.057.056.906.906.901,700
Jan 24, 20256.806.806.806.806.80300
Jan 23, 20257.047.046.456.456.451,100
Jan 22, 20257.217.217.217.217.21-
Jan 21, 20257.217.217.217.217.21200
Jan 17, 20257.207.207.207.207.20200
Jan 16, 20257.007.007.007.007.00-
Jan 15, 20257.007.007.007.007.001,000
Jan 14, 20257.307.307.037.037.033,100
Jan 13, 20257.287.287.287.287.28-
Jan 10, 20257.287.287.287.287.28-
Jan 8, 20257.287.287.287.287.28-
Jan 7, 20257.287.287.287.287.28200
Jan 6, 20257.317.317.317.317.31600
Jan 3, 20256.746.746.746.746.74-
Jan 2, 20256.756.756.746.746.74300
Dec 31, 20246.946.946.946.946.94-
Dec 30, 20246.946.946.946.946.94400
Dec 27, 20247.107.107.107.107.10700
Dec 26, 20247.087.637.057.637.632,000
Dec 24, 20247.047.047.047.047.04300
Dec 23, 20246.916.916.916.916.91200
Dec 20, 20247.007.007.007.007.003,100
Dec 19, 20246.696.696.696.696.695,200
Dec 18, 20247.387.387.387.387.38-
Dec 17, 20247.387.387.387.387.38400
Dec 16, 20247.327.327.327.327.32200
Dec 13, 20247.577.577.577.577.57200
Dec 12, 20247.907.907.907.907.90-
Dec 11, 20247.907.907.907.907.90-
Dec 10, 20247.907.907.907.907.90-
Dec 9, 20247.907.907.907.907.90400
Dec 6, 20246.656.656.656.656.65600
Dec 5, 20246.976.976.976.976.97-
Dec 4, 20246.976.976.976.976.97-
Dec 3, 20246.976.976.976.976.97-
Dec 2, 20246.976.976.976.976.97200
Nov 29, 20246.726.726.726.726.72-
Nov 27, 20246.726.726.726.726.72-
Nov 26, 20246.726.726.726.726.72-
Nov 25, 20246.726.726.726.726.72200
Nov 22, 20246.296.296.296.296.29-
Nov 21, 20246.296.296.296.296.29-
Nov 20, 20246.296.296.296.296.29-
Nov 19, 20246.296.296.296.296.29-
Nov 18, 20246.296.296.296.296.29-
Nov 15, 20246.296.296.296.296.29400
Nov 14, 20247.337.337.337.337.33-
Nov 13, 20247.337.337.337.337.33-
Nov 12, 20247.337.337.337.337.33-
Nov 11, 20247.337.337.337.337.33-
Nov 8, 20247.337.337.337.337.33700
Nov 7, 20246.486.486.486.486.48-
Nov 6, 20246.486.486.486.486.48200
Nov 5, 20246.786.786.786.786.78-
Nov 4, 20246.786.786.786.786.78200
Nov 1, 2024 0.08 Dividend
Nov 1, 20246.756.756.756.756.75-
Oct 31, 20246.756.756.756.756.6731,500
Oct 30, 20247.747.747.747.747.64-
Oct 29, 20247.747.747.747.747.64-
Oct 28, 20247.747.747.747.747.64800
Oct 25, 20247.747.747.747.747.64-
Oct 24, 20247.747.747.747.747.64300
Oct 23, 20247.597.597.597.597.50900
Oct 22, 20247.627.627.627.627.53500
Oct 21, 20247.367.367.367.367.27-
Oct 18, 20247.367.367.367.367.27-
Oct 17, 20247.367.367.367.367.27-
Oct 16, 20247.367.367.367.367.27-
Oct 15, 20247.367.367.367.367.272,500
Oct 14, 20247.367.367.367.367.271,200
Oct 11, 20247.567.567.567.567.47400
Oct 10, 20247.807.807.807.807.70-
Oct 9, 20247.807.807.807.807.70-
Oct 8, 20247.807.807.807.807.70-
Oct 7, 20247.807.807.807.807.70-
Oct 4, 20247.807.807.807.807.70-
Oct 3, 20247.807.807.807.807.70-
Oct 2, 20247.807.807.807.807.70-
Oct 1, 20247.807.807.807.807.70-
Sep 30, 20247.807.807.807.807.70-
Sep 27, 20247.807.807.807.807.7011,300
Sep 26, 20247.157.657.157.417.326,000
Sep 25, 20246.966.966.656.656.578,100
Sep 24, 20246.667.406.667.407.31400
Sep 23, 20246.176.396.176.396.311,100
Sep 20, 20246.596.596.596.596.51-
Sep 19, 20246.596.596.596.596.51200
Sep 18, 20246.176.176.176.176.09-
Sep 17, 20246.176.176.176.176.09-
Sep 16, 20246.176.176.176.176.09600
Sep 13, 20245.675.675.675.675.60-
Sep 12, 20245.675.675.675.675.60-
Sep 11, 20245.675.675.675.675.60700
Sep 10, 20246.596.596.596.596.51-
Sep 9, 20246.596.596.596.596.51-
Sep 6, 20246.596.596.596.596.51-
Sep 5, 20246.596.596.596.596.51-
Sep 4, 20246.596.596.596.596.51-
Sep 3, 20246.596.596.596.596.511,100
Aug 30, 20246.676.676.676.676.59-
Aug 29, 20246.676.676.676.676.59-
Aug 28, 20246.676.676.676.676.59-
Aug 27, 20246.676.676.676.676.59-
Aug 26, 20246.676.676.676.676.59-
Aug 23, 20246.676.676.676.676.59-
Aug 22, 20246.676.676.676.676.59-
Aug 21, 20246.676.676.676.676.5911,900
Aug 20, 20246.676.676.676.676.59200
Aug 19, 20246.696.696.696.696.61200
Aug 16, 20246.756.856.756.856.76900
Aug 15, 20246.936.936.936.936.84-
Aug 14, 20246.936.936.936.936.847,400
Aug 13, 20246.936.936.936.936.84-
Aug 12, 20246.936.936.936.936.84-
Aug 9, 20246.936.936.936.936.84-
Aug 8, 20246.936.936.936.936.841,000
Aug 7, 20246.366.366.366.366.2810,900
Aug 6, 20246.366.366.366.366.28-
Aug 5, 20246.366.366.366.366.285,200
Aug 2, 20246.516.556.236.236.1513,600
Aug 1, 20247.047.047.047.046.95-
Jul 31, 20247.047.047.047.046.95-
Jul 30, 20247.047.047.047.046.959,100
Jul 29, 20247.397.397.397.397.30700
Jul 26, 20247.717.717.717.717.61-
Jul 25, 20247.717.717.717.717.61-
Jul 24, 20247.717.717.717.717.61-
Jul 23, 20247.717.717.717.717.61-
Jul 22, 20247.717.717.717.717.61-
Jul 19, 20247.717.717.717.717.61-
Jul 18, 20247.717.717.717.717.61-
Jul 17, 20247.717.717.717.717.61-
Jul 16, 20247.717.717.717.717.61100
Jul 15, 20247.967.967.967.967.86-
Jul 12, 20247.967.967.967.967.86300
Jul 11, 20247.907.907.907.907.80-
Jul 10, 20247.907.907.907.907.80-
Jul 9, 20247.907.907.907.907.80-
Jul 8, 20247.907.907.907.907.80-
Jul 5, 20247.907.907.907.907.80-
Jul 3, 20247.907.907.907.907.804,600
Jul 2, 20247.977.977.977.977.87-
Jul 1, 20247.977.977.977.977.87-
Jun 28, 20247.977.977.977.977.87-
Jun 27, 20247.977.977.977.977.87700
Jun 26, 20249.049.049.049.048.93-
Jun 25, 20249.049.049.049.048.93-
Jun 24, 20249.049.049.049.048.93-
Jun 21, 20249.049.049.049.048.93-
Jun 20, 20249.049.049.049.048.93-
Jun 18, 20249.049.049.049.048.93-
Jun 17, 20249.049.049.049.048.93-
Jun 14, 20249.049.049.049.048.93200
Jun 13, 20248.308.308.308.308.20-
Jun 12, 20248.308.308.308.308.20200
Jun 11, 20248.538.538.538.538.42200
Jun 10, 20249.069.069.069.068.95-
Jun 7, 20249.069.069.069.068.954,600
Jun 6, 20249.289.289.289.289.163,800
Jun 5, 2024 0.30 Dividend
Jun 5, 20249.559.559.559.559.43-
Jun 4, 20249.559.559.559.559.14400
Jun 3, 20249.019.019.019.018.62-
May 31, 20249.019.019.019.018.62300
May 30, 20249.809.809.809.809.38100
May 29, 20249.809.809.809.809.38-
May 28, 20249.809.809.809.809.38300
May 24, 202410.3210.3210.3210.329.88-
May 23, 202410.3210.3210.3210.329.88-
May 22, 202410.3210.3210.3210.329.88-
May 21, 202410.3210.3210.3210.329.88-
May 20, 202410.3210.3210.3210.329.88200
May 17, 20249.809.809.809.809.38-
May 16, 20249.809.809.809.809.38-
May 15, 20249.809.809.809.809.38-
May 14, 20249.809.809.809.809.38-
May 13, 20249.809.809.809.809.38-
May 10, 20249.809.809.809.809.386,500
May 9, 20248.658.658.658.658.28-
May 8, 20248.658.658.658.658.28200
May 7, 20249.019.019.019.018.62-
May 6, 20249.019.019.019.018.62-
May 3, 20249.019.019.019.018.62-
May 2, 20249.019.019.019.018.621,200
May 1, 20248.418.418.418.418.05-
Apr 30, 20248.418.418.418.418.05-
Apr 29, 20248.418.418.418.418.05-
Apr 26, 20248.418.418.418.418.05500
Apr 25, 20247.727.727.727.727.39-
Apr 24, 20247.727.727.727.727.39-
Apr 23, 20247.727.727.727.727.39-
Apr 22, 20247.727.727.727.727.39-
Apr 19, 20247.727.727.727.727.392,500
Apr 18, 20247.817.817.817.817.471,000
Apr 17, 20247.817.817.817.817.47400
Apr 16, 20248.168.168.168.167.81-
Apr 15, 20248.168.168.168.167.81200
Apr 12, 20248.618.618.618.618.24200
Apr 11, 20248.558.558.558.558.18-
Apr 10, 20248.898.898.558.558.181,200
Apr 9, 20247.957.957.957.957.61-
Apr 8, 20247.957.957.957.957.61-
Apr 5, 20247.957.957.957.957.61-
Apr 4, 20247.957.957.957.957.61-
Apr 3, 20247.957.957.957.957.61500