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

ENN Energy Holdings Limited (XNGSY)

Compare
33.30
-0.08
(-0.24%)
At close: March 31 at 3:58:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 202532.7133.3832.7133.3033.3022,200
Mar 28, 202533.4433.4432.5833.3833.3811,400
Mar 27, 202533.8134.1733.4033.9933.9949,500
Mar 26, 202538.1539.0035.3436.1036.10196,800
Mar 25, 202531.6033.2531.6033.1933.1995,300
Mar 24, 202531.4032.4629.1532.1232.1235,100
Mar 21, 202531.0032.3230.8031.3031.30299,500
Mar 20, 202531.0034.7430.6934.7434.7415,400
Mar 19, 202531.0036.6230.8834.2334.2330,900
Mar 18, 202529.7831.1229.7830.6230.6218,000
Mar 17, 202529.4030.9529.4030.8130.8121,800
Mar 14, 202526.8028.5226.8028.3628.367,700
Mar 13, 202526.8328.5126.8328.3028.3020,200
Mar 12, 202528.0328.7126.9427.8127.8113,600
Mar 11, 202526.4027.5226.4026.7626.7611,900
Mar 10, 202528.0328.0326.2526.4426.4426,700
Mar 7, 202527.7528.0026.4927.4327.4311,400
Mar 6, 202527.3028.3626.9127.3827.3813,900
Mar 5, 202527.7027.9726.9027.8627.8613,300
Mar 4, 202526.7027.1325.6626.8226.8218,300
Mar 3, 202526.0227.7426.0226.5326.5317,700
Feb 28, 202527.6327.6326.0527.1427.1413,300
Feb 27, 202527.6127.9527.0427.4027.4019,100
Feb 26, 202527.2028.3227.2027.5027.5010,600
Feb 25, 202525.2926.8025.2926.4026.4023,400
Feb 24, 202527.5927.5926.0126.0126.0133,100
Feb 21, 202525.9727.6325.9726.6826.6812,100
Feb 20, 202528.4828.4826.8827.7727.7719,700
Feb 19, 202527.6928.5927.4728.0228.0216,600
Feb 18, 202526.9928.1326.9927.6827.68110,400
Feb 14, 202526.4527.3026.4527.0127.01665,800
Feb 13, 202526.2527.4926.2527.4927.49115,200
Feb 12, 202526.6626.9226.0526.7026.70152,300
Feb 11, 202525.4626.7725.4626.7026.70234,100
Feb 10, 202526.3027.9326.3026.7826.78664,900
Feb 7, 202526.7526.9326.1526.2926.291,111,900
Feb 6, 202525.5227.6025.5226.3726.3762,700
Feb 5, 202526.4826.4825.6926.1026.10178,600
Feb 4, 202527.1227.9925.8927.1127.11153,400
Feb 3, 202526.0927.6526.0927.4227.42154,400
Jan 31, 202528.0028.0026.9227.2927.2933,200
Jan 30, 202527.0628.1427.0627.7027.7045,200
Jan 29, 202527.2227.6127.1927.2727.2716,200
Jan 28, 202526.3427.2426.3427.2227.2225,400
Jan 27, 202528.0828.0825.9826.9926.9953,100
Jan 24, 202526.0926.4525.0726.0826.08109,300
Jan 23, 202525.9127.9925.9127.1527.1571,500
Jan 22, 202526.3128.4526.3127.5427.5472,600
Jan 21, 202527.6327.8227.1727.6727.67127,200
Jan 17, 202527.0028.0326.6227.7227.72133,200
Jan 16, 202527.7527.7527.3527.5627.56130,900
Jan 15, 202528.7628.7626.6027.8327.8328,500
Jan 14, 202528.4728.4726.4427.2827.2835,700
Jan 13, 202528.4028.4027.1927.2527.2575,700
Jan 10, 202526.4028.2226.2927.0027.0061,000
Jan 8, 202529.3829.3827.3328.1628.1615,500
Jan 7, 202527.9128.1326.8227.7627.7630,900
Jan 6, 202528.7529.4928.0028.0028.00156,000
Jan 3, 202528.0229.1126.9328.1528.1564,900
Jan 2, 202527.0128.2127.0128.0828.0883,400
Dec 31, 202427.6528.8427.6528.4528.4543,500
Dec 30, 202427.8730.1327.8728.7828.7874,400
Dec 27, 202428.5528.7228.4028.6428.64110,100
Dec 26, 202429.1729.9529.0329.4129.4149,100
Dec 24, 202429.3329.6229.2729.5029.5016,900
Dec 23, 202428.8629.9927.7328.9428.94100,100
Dec 20, 202426.9628.3126.9628.0528.0576,800
Dec 19, 202426.8427.9426.8427.5627.5669,500
Dec 18, 202427.7128.6827.7128.0128.0153,100
Dec 17, 202427.2228.4927.2228.3928.3961,600
Dec 16, 202428.2529.3527.1527.9627.96134,100
Dec 13, 202428.2529.3128.2529.0129.0142,900
Dec 12, 202429.3629.4728.6229.1429.1447,300
Dec 11, 202429.6529.8029.5829.7029.7051,500
Dec 10, 202428.2529.2928.2529.2129.2152,200
Dec 9, 202430.1030.8129.5030.4030.4086,200
Dec 6, 202428.0828.6527.4427.5327.5362,700
Dec 5, 202427.4027.4025.9126.5426.5481,200
Dec 4, 202427.6427.6427.0327.0627.0674,900
Dec 3, 202427.1027.2826.7427.1727.1737,200
Dec 2, 202425.7827.8825.7826.7126.7199,600
Nov 29, 202426.8327.8525.8027.1327.1344,700
Nov 27, 202427.1027.8527.1027.6427.6433,000
Nov 26, 202425.2226.2425.2226.0926.0964,700
Nov 25, 202427.9127.9126.6926.7626.7681,500
Nov 22, 202427.0227.0225.4826.3926.3958,800
Nov 21, 202427.1127.1126.4527.0227.0265,300
Nov 20, 202426.7026.7025.6626.4426.4438,900
Nov 19, 202425.2826.5825.2826.4526.4554,000
Nov 18, 202425.7126.9725.7126.9026.90116,100
Nov 15, 202425.5426.5425.5426.2626.2672,400
Nov 14, 202427.4127.9526.7526.8526.8545,700
Nov 13, 202427.5127.5126.4427.0827.0829,300
Nov 12, 202426.8127.9026.8127.6127.6127,800
Nov 11, 202429.9329.9328.4828.5928.5949,000
Nov 8, 202428.0028.6027.4127.6927.6926,400
Nov 7, 202429.5029.5028.1729.4329.4349,200
Nov 6, 202427.4127.7426.9327.1727.1739,400
Nov 5, 202427.1528.0927.1528.0528.0538,100
Nov 4, 2024 0.34 Dividend
Nov 4, 202429.2429.2428.0128.0628.0646,800
Nov 1, 202427.4628.5327.4427.5327.20164,200
Oct 31, 202428.1528.2727.7128.1627.8231,300
Oct 30, 202428.9630.0927.8328.9528.6019,300
Oct 29, 202429.6030.1329.3729.3729.0122,500
Oct 28, 202428.6930.2928.6929.8729.5117,000
Oct 25, 202429.8030.0928.6429.5829.2224,000
Oct 24, 202430.0030.0429.5629.6429.28239,300
Oct 23, 202429.2129.2428.8628.9228.5724,800
Oct 22, 202429.4329.5329.0529.2228.8615,100
Oct 21, 202428.3128.3527.9327.9327.5928,900
Oct 18, 202428.6728.6927.5528.6128.2620,800
Oct 17, 202427.9127.9827.6727.7827.44829,000
Oct 16, 202427.7228.0027.6827.8427.5025,700
Oct 15, 202427.4827.6926.9227.0726.749,500
Oct 14, 202427.2428.7627.2428.1327.7939,200
Oct 11, 202428.4829.3127.7028.7528.4028,100
Oct 10, 202428.8028.9128.2028.7728.4232,600
Oct 9, 202426.5928.3626.5928.0027.6653,400
Oct 8, 202429.9430.4728.1528.5028.1527,300
Oct 7, 202432.4533.4931.1833.0532.6575,800
Oct 4, 202430.7431.7730.7431.6231.24139,400
Oct 3, 202431.6731.7330.7931.0130.63424,600
Oct 2, 202431.7333.0731.6031.7331.3416,900
Oct 1, 202429.1031.1129.1031.0830.7011,900
Sep 30, 202429.7132.1329.7129.8529.4955,500
Sep 27, 202429.6731.3329.6730.9530.5717,200
Sep 26, 202429.9129.9129.0629.5929.2343,400
Sep 25, 202426.4928.1226.4427.6827.3423,900
Sep 24, 202427.3928.7926.5028.6728.3251,200
Sep 23, 202425.3426.2025.0026.0025.6845,200
Sep 20, 202425.4325.4825.2125.2624.9631,900
Sep 19, 202425.3425.4724.9925.4425.1319,600
Sep 18, 202424.1424.2923.8723.9423.6518,200
Sep 17, 202424.4925.2324.0524.1423.8521,600
Sep 16, 202422.5923.6622.5923.4223.14905,300
Sep 13, 202422.6823.6322.6823.4423.1579,100
Sep 12, 202422.5323.3222.5323.1722.8942,600
Sep 11, 202423.3823.6123.0523.3723.0933,100
Sep 10, 202424.8924.8923.1023.7423.4545,400
Sep 9, 202423.5524.4223.5524.0823.7982,400
Sep 6, 202424.6925.1424.0324.2923.9954,800
Sep 5, 202424.7625.7323.7924.6924.3964,400
Sep 4, 202424.9825.1424.0124.9524.6532,900
Sep 3, 202426.3826.3824.5025.0424.74110,100
Aug 30, 202426.1626.4925.5825.7425.4383,900
Aug 29, 202426.5226.8425.4926.3326.0149,400
Aug 28, 202426.6827.0625.9526.0225.7022,500
Aug 27, 202425.7327.8125.7326.5826.2643,100
Aug 26, 202427.9228.6927.0527.1626.83112,500
Aug 23, 202426.9029.6226.3526.3626.0415,500
Aug 22, 202427.7927.7926.8326.9026.5719,500
Aug 21, 202427.9728.1527.1127.7827.4452,300
Aug 20, 202428.0828.0827.4027.4427.1154,600
Aug 19, 202427.2829.5027.2828.4228.0733,800
Aug 16, 202427.2428.6427.2428.3528.0127,800
Aug 15, 202428.2629.3527.1628.5428.1926,100
Aug 14, 202427.6328.1527.5827.8527.5132,700
Aug 13, 202427.1428.9627.1428.4528.1036,000
Aug 12, 202426.3328.4726.3327.4227.0944,900
Aug 9, 202428.3628.3626.2427.1526.8227,200
Aug 8, 202427.0927.6226.1527.5027.1740,500
Aug 7, 202425.7627.0025.7626.5626.2476,300
Aug 6, 202425.8225.8224.8125.7225.4156,900
Aug 5, 202425.4926.4824.5025.5625.2588,800
Aug 2, 202426.1026.4925.2226.0625.7436,100
Aug 1, 202427.1327.3426.4626.9126.5881,900
Jul 31, 202427.3028.1727.3027.8627.5236,000
Jul 30, 202427.7428.0827.7427.9227.5864,900
Jul 29, 202428.4728.4928.1128.2327.8937,000
Jul 26, 202428.9029.3028.4928.9228.5724,700
Jul 25, 202429.7629.9428.9029.7529.3922,600
Jul 24, 202430.0130.2829.3729.4529.09110,300
Jul 23, 202430.0030.8230.0030.6530.2812,500
Jul 22, 202430.4532.4430.4531.5731.1932,000
Jul 19, 202430.4930.5630.3230.5230.15174,600
Jul 18, 202431.6331.7231.1831.2630.8827,000
Jul 17, 202430.0231.1830.0230.7230.3511,300
Jul 16, 202430.8131.5430.1231.3730.9914,500
Jul 15, 202431.5831.6831.2531.3730.9944,800
Jul 12, 202431.9233.0431.5532.6532.2510,500
Jul 11, 202432.4932.7431.3132.5832.1811,700
Jul 10, 202431.3331.8031.3331.7531.3618,500
Jul 9, 202431.6732.2431.6732.1031.719,800
Jul 8, 202431.3433.3931.3432.4732.0712,600
Jul 5, 202431.9032.6131.9032.1431.7544,200
Jul 3, 202432.5533.0732.5532.8832.4810,700
Jul 2, 202432.1532.1531.5332.0431.6528,600
Jul 1, 202432.9033.9531.8632.9632.5634,400
Jun 28, 202434.0034.0031.9132.6832.2817,200
Jun 27, 202433.0533.1432.0032.9332.5313,300
Jun 26, 202434.8934.8933.0133.6033.2012,900
Jun 25, 202434.3934.3933.3034.1333.719,400
Jun 24, 202434.2634.7433.1634.2633.8422,900
Jun 21, 202433.9334.0133.7133.8133.4018,800
Jun 20, 202433.7434.8533.7434.6034.1813,500
Jun 18, 202433.3335.2933.1334.4634.0439,100
Jun 17, 202435.1335.1333.9334.2233.8012,700
Jun 14, 202434.0435.3534.0435.0534.6222,300
Jun 13, 202435.0735.7034.9835.0334.6026,200
Jun 12, 202433.1734.5733.1733.9533.5418,500
Jun 11, 202435.6835.6834.2534.3733.9516,600
Jun 10, 202434.9635.9234.9635.7635.3210,800
Jun 7, 202435.0036.0235.0035.5035.079,600
Jun 6, 2024 1.18 Dividend
Jun 6, 202436.3038.5335.8736.9236.4711,200
Jun 5, 202437.4038.1537.4037.9636.3332,800
Jun 4, 202436.2937.6436.2937.2035.6013,900
Jun 3, 202437.0338.2136.3336.8035.227,700
May 31, 202435.8136.9435.8136.8135.2317,400
May 30, 202438.1338.5137.9538.3936.7417,800
May 29, 202436.3837.5836.3837.4835.8723,000
May 28, 202439.6039.6037.9738.1536.5113,200
May 24, 202437.5539.6137.1838.5836.9212,200
May 23, 202439.0440.2837.8538.2936.649,500
May 22, 202439.2839.4138.9339.0137.339,800
May 21, 202439.8039.8038.7638.9537.2810,400
May 20, 202440.4340.5539.3040.5438.8012,300
May 17, 202438.2439.9838.2439.8838.1710,200
May 16, 202441.1941.1938.8840.6538.9023,800
May 15, 202438.0639.7538.0639.7538.0425,400
May 14, 202440.4640.4637.9739.1637.4814,700
May 13, 202440.4240.4237.8639.3537.667,900
May 10, 202438.0740.5838.0739.1237.4418,000
May 9, 202437.9137.9136.9637.3935.7816,200
May 8, 202434.5736.0034.5735.8934.359,500
May 7, 202435.3336.7435.3336.5434.9716,000
May 6, 202436.8036.8035.0036.0434.4927,700
May 3, 202435.3336.7935.3336.7935.2112,500
May 2, 202435.5136.4935.4736.4034.8421,700
May 1, 202433.1134.7733.1134.4232.949,700
Apr 30, 202434.7034.7034.0134.0132.5518,000
Apr 29, 202434.3434.6334.1134.6333.1413,400
Apr 26, 202433.3635.4033.3634.0632.6012,000
Apr 25, 202433.3533.8232.3133.6532.2019,100
Apr 24, 202433.3833.7733.1733.5632.1254,800
Apr 23, 202431.5532.9131.5532.9031.4927,500
Apr 22, 202432.6033.0131.5632.9031.4914,200
Apr 19, 202431.6431.7531.4331.5830.2223,000
Apr 18, 202432.0332.2631.7532.0230.6459,900
Apr 17, 202431.0032.6331.0031.5830.2276,600
Apr 16, 202430.8732.9030.8731.9030.5377,100
Apr 15, 202434.1734.1732.8632.9531.53242,200
Apr 12, 202434.7534.9533.4634.2532.78972,800
Apr 11, 202435.1935.5234.9035.0633.55178,200
Apr 10, 202435.9035.9033.6934.2432.77156,500
Apr 9, 202432.3333.2032.3332.5631.16206,500
Apr 8, 202431.5032.1830.9031.4730.1278,600
Apr 5, 202430.7430.8730.6130.8029.48128,900
Apr 4, 202429.7631.1829.7630.6529.3317,800
Apr 3, 202431.6931.6930.1330.9729.64320,000
Apr 2, 202431.4231.6931.3631.3830.03322,900
Apr 1, 202430.3432.0330.2531.3730.0250,700

Related Tickers

NFE New Fortress Energy Inc.
8.31
-6.10%
 
OGS ONE Gas, Inc.
75.59
-0.49%
 
NI NiSource Inc.
40.09
+0.43%
 
NWN Northwest Natural Holding Company
42.72
+0.21%
 
ATO Atmos Energy Corporation
154.58
+1.39%
 
CTRI Centuri Holdings, Inc.
16.39
-1.03%
 
NJR New Jersey Resources Corporation
49.06
-0.63%
 
SPH Suburban Propane Partners, L.P.
21.01
-1.18%
 
UGI UGI Corporation
33.07
+0.64%
 
BKH Black Hills Corporation
60.65
+1.03%