Dark

ENMPF
ENSURGE MICROPWER ASA
stock OTC

Inactive

Jul 31, 2025

0.1654USD-2.706%(-0.0046)124

Pre-market

0.00USD-100.000%(-0.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-31	0.165400	0.16540	0.16540	0.16540	-2.706%	124	0.000%
2025-07-24	0.141765	0.17000	0.11490	0.17000	+33.229%	5,311	-2.706%
2025-07-01	0.128650	0.12865	0.12760	0.12760	-15.137%	5,300	+29.624%
2025-05-09	0.148900	0.15036	0.14890	0.15036	+20.288%	534	+10.003%
2025-05-02	0.125000	0.12500	0.12500	0.12500	+2.041%	155	+32.320%
2025-04-24	0.122500	0.12250	0.12250	0.12250	-14.931%	1,889	+35.020%
2025-04-02	0.094400	0.14400	0.09440	0.14400	+21.519%	555	+14.861%
2025-03-13	0.095000	0.11850	0.09500	0.11850	-12.222%	1,388	+39.578%
2025-02-18	0.111800	0.13500	0.11180	0.13500	+43.770%	10,300	+22.519%
2024-12-23	0.090100	0.09390	0.09010	0.09390	+6.705%	5,146	+76.145%
2024-12-11	0.083750	0.08800	0.06250	0.08800	+6.538%	8,200	+87.955%
2024-12-09	0.082600	0.08260	0.08260	0.08260	+16.700%	100	+100.242%
2024-12-02	0.070780	0.07078	0.07078	0.07078	+26.393%	4,000	+133.682%
2024-11-25	0.056000	0.05600	0.05600	0.05600	-33.333%	2,068	+195.357%
2024-11-12	0.082900	0.08400	0.08290	0.08400	-9.061%	2,200	+96.905%
2024-11-01	0.092370	0.09237	0.09237	0.09237	+2.633%	388	+79.062%
2024-10-30	0.090000	0.09000	0.09000	0.09000	-0.056%	4,100	+83.778%
2024-10-16	0.090050	0.09005	0.09005	0.09005	-9.950%	4,000	+83.676%
2024-10-07	0.100000	0.10000	0.10000	0.10000	-24.812%	1,716	+65.400%
2024-08-02	0.133000	0.13300	0.13300	0.13300	-47.117%	703	+24.361%
2024-05-23	0.125000	0.25150	0.12500	0.25150	-49.700%	400	-34.235%
2024-05-15	0.160000	0.50000	0.16000	0.50000	+233.111%	5,100	-66.920%
2024-05-14	0.150100	0.15010	0.15010	0.15010	-11.393%	1,044	+10.193%
2024-05-13	0.169400	0.16940	0.16940	0.16940	+22.046%	111	-2.361%
2024-04-02	0.138800	0.13880	0.13880	0.13880	-20.686%	22	+19.164%
2024-03-11	0.175000	0.17500	0.17500	0.17500	-16.667%	4,000	-5.486%
2024-02-20	0.172500	0.22500	0.17250	0.21000	+176.316%	22,578	-21.238%
2023-12-29	0.076000	0.07600	0.07600	0.07600	+15.502%	4,000	+117.632%
2023-12-26	0.031500	0.06580	0.03150	0.06580	-12.267%	467	+151.368%
2023-12-11	0.075000	0.07500	0.07500	0.07500	-47.917%	3,630	+120.533%
2023-11-20	0.062500	0.14400	0.05580	0.14400	+188.000%	5,400	+14.861%
2023-11-01	0.050000	0.05000	0.05000	0.05000	+8.696%	598	+230.800%
2023-10-24	0.046000	0.04600	0.04600	0.04600	+2.222%	160,600	+259.565%
2023-10-23	0.045000	0.04500	0.04500	0.04500	-55.000%	300	+267.556%
2023-10-19	0.050000	0.10000	0.05000	0.10000	+60.000%	29,998	+65.400%
2023-10-02	0.062500	0.06250	0.06250	0.06250	-3.846%	100,000	+164.640%
2023-09-28	0.075000	0.07500	0.06500	0.06500	-56.667%	100,600	+154.462%
2023-09-25	0.075000	0.15000	0.07500	0.15000	+140.000%	2,600	+10.267%
2023-09-20	0.062500	0.06250	0.06250	0.06250	-16.667%	2,000	+164.640%
2023-09-19	0.062500	0.07500	0.06250	0.07500	+25.000%	28,750	+120.533%
2023-09-11	0.060000	0.06000	0.06000	0.06000	-20.000%	2,000	+175.667%
2023-09-07	0.062500	0.07500	0.06250	0.07500	0.000%	13,333	+120.533%
2023-09-01	0.075000	0.07500	0.07500	0.07500	0.000%	12,000	+120.533%
2023-08-29	0.052800	0.07500	0.05280	0.07500	-70.000%	2,000	+120.533%
2023-08-25	0.066300	0.25000	0.06250	0.25000	+233.333%	9,789	-33.840%
2023-08-24	0.052800	0.07500	0.05280	0.07500	+145.902%	6,782	+120.533%
2023-08-23	0.030500	0.03050	0.03050	0.03050	-39.000%	22	+442.295%
2023-08-14	0.050000	0.05000	0.05000	0.05000	0.000%	22	+230.800%
2023-08-01	0.050000	0.05000	0.05000	0.05000	-20.000%	22	+230.800%
2023-07-24	0.062500	0.06250	0.06250	0.06250	+4.167%	34	+164.640%
2023-07-10	0.060000	0.06000	0.06000	0.06000	0.000%	30,000	+175.667%
2023-06-22	0.060000	0.06000	0.06000	0.06000	0.000%	5,000	+175.667%
2023-06-20	0.060000	0.06000	0.06000	0.06000	-7.692%	1,600	+175.667%
2023-06-13	0.065000	0.06500	0.06500	0.06500	-1.961%	30,000	+154.462%
2023-05-25	0.075000	0.07500	0.06630	0.06630	+15.304%	8,100	+149.472%
2023-05-19	0.059000	0.05900	0.05750	0.05750	-10.853%	2,467	+187.652%
2023-05-11	0.064500	0.06450	0.06450	0.06450	-0.155%	14,800	+156.434%
2023-05-04	0.064600	0.06460	0.06460	0.06460	0.000%	112	+156.037%
2023-05-03	0.064600	0.06460	0.06460	0.06460	+9.492%	394	+156.037%
2023-04-28	0.067000	0.06700	0.05900	0.05900	-41.000%	4,000	+180.339%
2023-04-25	0.100000	0.10000	0.10000	0.10000	0.000%	800	+65.400%
2023-04-24	0.100000	0.10000	0.10000	0.10000	-20.000%	56	+65.400%
2023-04-06	0.125000	0.12500	0.12500	0.12500	+11.111%	2,000	+32.320%
2023-04-05	0.112500	0.11250	0.11250	0.11250	-4.255%	4,000	+47.022%
2023-04-03	0.117500	0.11750	0.11750	0.11750	+2.174%	12,000	+40.766%
2023-03-17	0.115000	0.11500	0.11500	0.11500	-23.333%	600	+43.826%
2023-03-10	0.150000	0.15000	0.15000	0.15000	+5.263%	970	+10.267%
2023-03-06	0.142500	0.14250	0.14250	0.14250	+42.500%	44	+16.070%
2023-03-03	0.125000	0.12500	0.10000	0.10000	0.000%	2,022	+65.400%
2023-03-01	0.115000	0.11500	0.10000	0.10000	-20.000%	838	+65.400%
2023-02-27	0.100000	0.30950	0.10000	0.12500	0.000%	8,119	+32.320%
2023-02-21	0.125000	0.12500	0.12500	0.12500	-16.667%	400	+32.320%
2023-02-15	0.150000	0.15000	0.15000	0.15000	0.000%	2,160	+10.267%
2023-02-14	0.150000	0.15000	0.15000	0.15000	-14.286%	1,600	+10.267%
2023-02-13	0.175000	0.17500	0.17500	0.17500	0.000%	1,000	-5.486%
2023-02-10	0.175000	0.17500	0.17500	0.17500	-30.000%	2,569	-5.486%
2023-02-08	0.275000	0.27500	0.25000	0.25000	-9.091%	4,500	-33.840%
2023-02-07	0.290000	0.29000	0.27500	0.27500	-26.667%	3,800	-39.855%
2023-02-06	0.500000	0.50000	0.37500	0.37500	-34.783%	4,600	-55.893%
2023-02-03	0.575000	0.57500	0.57500	0.57500	-8.000%	400	-71.235%
2023-01-31	0.625000	0.62500	0.62500	0.62500	+4.167%	707	-73.536%
2023-01-30	0.575000	0.60000	0.57500	0.60000	-9.434%	934	-72.433%
2023-01-27	0.662500	0.66250	0.66250	0.66250	-1.852%	156	-75.034%
2023-01-26	0.725000	0.72500	0.67500	0.67500	-20.588%	842	-75.496%
2023-01-20	0.850000	0.85000	0.85000	0.85000	-5.556%	25	-80.541%
2023-01-13	0.900000	0.90000	0.90000	0.90000	-5.263%	96	-81.622%
2023-01-09	0.950000	0.95000	0.95000	0.95000	+2.703%	2,345	-82.589%
2023-01-06	0.925000	0.92500	0.92500	0.92500	0.000%	1,000	-82.119%
2023-01-05	0.925000	0.92500	0.90000	0.92500	-2.632%	2,200	-82.119%
2023-01-04	0.950000	0.95000	0.95000	0.95000	-0.783%	1,209	-82.589%
2023-01-03	0.957500	0.95750	0.95750	0.95750	-1.795%	500	-82.726%
2022-12-28	0.975000	0.97500	0.97500	0.97500	-7.143%	818	-83.036%
2022-12-23	1.050000	1.05000	1.05000	1.05000	0.000%	4,000	-84.248%
2022-12-22	1.055000	1.07500	1.00000	1.05000	-9.871%	11,017	-84.248%
2022-12-21	1.075000	1.16500	1.01500	1.16500	+2.418%	8,300	-85.803%
2022-12-14	1.137500	1.13750	1.13750	1.13750	+10.976%	22	-85.459%
2022-12-12	1.025000	1.02500	1.02500	1.02500	+7.895%	500	-83.863%
2022-11-23	0.950000	0.95000	0.95000	0.95000	+2.703%	300	-82.589%
2022-11-10	0.925000	0.92500	0.92500	0.92500	-15.909%	333	-82.119%
2022-11-09	1.100000	1.10000	1.10000	1.10000	-10.204%	500	-84.964%
2022-11-08	1.225000	1.22500	1.22500	1.22500	-3.922%	2,500	-86.498%
2022-11-04	1.275000	1.27500	1.27500	1.27500	-5.556%	634	-87.027%
2022-11-01	1.350000	1.35000	1.35000	1.35000	-4.425%	500	-87.748%
2022-10-31	1.412500	1.41250	1.41250	1.41250	+32.009%	20	-88.290%
2022-10-18	1.225000	1.22500	1.07000	1.07000	+5.941%	1,211	-84.542%
2022-10-17	1.010000	1.01000	1.01000	1.01000	+5.759%	222	-83.624%
2022-10-13	0.955000	0.95500	0.95500	0.95500	-13.182%	23	-82.681%
2022-10-11	1.100000	1.10000	1.10000	1.10000	+15.789%	4,000	-84.964%
2022-09-28	0.950000	0.95000	0.95000	0.95000	-38.710%	200	-82.589%
2022-09-19	1.550000	1.55000	1.55000	1.55000	-15.045%	200	-89.329%
2022-09-07	1.825000	1.82500	1.82450	1.82450	+1.361%	540	-90.935%
2022-08-29	1.750000	1.80000	1.75000	1.80000	-11.111%	960	-90.811%
2022-08-25	1.890000	2.02500	1.89000	2.02500	+63.968%	3,277	-91.832%
2022-07-13	1.235000	1.23500	1.23500	1.23500	-14.236%	40	-86.607%
2022-07-05	1.570000	1.57000	1.44000	1.44000	-12.329%	1,111	-88.514%
2022-06-30	1.642500	1.64250	1.64250	1.64250	+16.489%	71	-89.930%
2022-06-15	1.410000	1.41000	1.41000	1.41000	+12.351%	222	-88.270%
2022-06-08	1.255000	1.25500	1.25500	1.25500	-11.930%	333	-86.821%
2022-06-02	1.549500	1.54950	1.42500	1.42500	+10.723%	350	-88.393%
2022-05-23	1.217500	1.28700	1.21750	1.28700	+2.960%	78	-87.148%
2022-05-20	1.350000	1.35000	1.25000	1.25000	+31.579%	350	-86.768%
2022-05-12	0.950000	0.95000	0.95000	0.95000	-17.211%	1,333	-82.589%
2022-05-10	1.147500	1.14750	1.14750	1.14750	-13.068%	400	-85.586%
2022-05-06	1.450000	1.45000	1.32000	1.32000	-17.500%	2,822	-87.470%
2022-05-03	1.600000	1.60000	1.60000	1.60000	+1.587%	203	-89.663%
2022-05-02	1.500000	1.57500	1.50000	1.57500	-12.500%	1,000	-89.498%
2022-04-29	1.800000	1.80000	1.80000	1.80000	0.000%	32	-90.811%
2022-04-28	1.800000	1.80000	1.80000	1.80000	-17.241%	200	-90.811%
2022-04-26	2.175000	2.17500	2.17500	2.17500	-0.229%	100	-92.395%
2022-04-20	2.180000	2.18000	2.18000	2.18000	+7.948%	152	-92.413%
2022-04-18	2.019500	2.01950	2.01950	2.01950	+0.473%	60	-91.810%
2022-04-14	2.010000	2.01000	2.01000	2.01000	+1.005%	444	-91.771%
2022-04-13	1.990000	1.99000	1.99000	1.99000	-2.950%	300	-91.688%
2022-04-12	2.390000	2.39000	2.05050	2.05050	-14.509%	1,111	-91.934%
2022-03-15	2.398500	2.39850	2.39850	2.39850	-6.655%	13	-93.104%
2022-03-14	2.475000	2.56950	2.47500	2.56950	+3.818%	722	-93.563%
2022-03-10	2.029500	2.47500	2.02950	2.47500	0.000%	453	-93.317%
2022-03-09	2.029500	2.47500	2.02950	2.47500	+10.220%	739	-93.317%
2022-03-08	2.052000	2.25000	2.05200	2.24550	+10.889%	373	-92.634%
2022-03-03	2.169000	2.16900	2.02500	2.02500	-18.182%	221	-91.832%
2022-03-01	2.475000	2.47500	2.47500	2.47500	+0.917%	2	-93.317%
2022-02-28	2.452500	2.45250	2.45250	2.45250	-0.037%	5,556	-93.256%
2022-02-25	2.475000	2.76300	2.45340	2.45340	+16.347%	13,667	-93.258%
2022-02-24	2.108700	2.10870	2.10870	2.10870	-14.800%	91	-92.156%
2022-02-22	2.475000	2.47500	2.47500	2.47500	+10.000%	111	-93.317%
2022-02-17	2.272500	2.27250	2.25000	2.25000	0.000%	2,222	-92.649%
2022-02-14	2.691000	2.69100	2.25000	2.25000	-16.667%	169	-92.649%
2022-02-09	2.700000	2.70000	2.70000	2.70000	-12.023%	6	-93.874%
2022-01-31	2.700000	3.06900	2.70000	3.06900	+5.312%	180	-94.611%
2022-01-24	2.914200	2.91420	2.91420	2.91420	-7.486%	67	-94.324%
2022-01-21	3.262500	3.26250	3.15000	3.15000	-5.072%	6,044	-94.749%
2022-01-20	3.318300	3.31830	3.31830	3.31830	-1.680%	38	-95.016%
2022-01-18	3.375000	3.37500	3.37500	3.37500	0.000%	78	-95.099%
2022-01-13	3.375000	3.37500	3.37500	3.37500	-6.250%	17	-95.099%
2022-01-06	3.600000	3.60000	3.60000	3.60000	0.000%	89	-95.406%
2022-01-05	3.600000	3.60000	3.60000	3.60000	0.000%	2,222	-95.406%

.dark-mode .SqgvVW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqgvVW{ color: #333333; background-color: white; border: 2px solid #333333; }ENMPFENSURGE MICROPWER ASAstock OTC

ENMPF
ENSURGE MICROPWER ASA
stock OTC