Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enablence Technologies Inc (TSV: ENA )

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.0700 0.0700 0.0650 0.0650 5,008 -0.01(-7.14%)
Jan 27, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 26, 2017 0.0700 0.0700 0.0700 0.0700 16,925 +0.00(+0.00%)
Jan 25, 2017 0.0700 0.0700 0.0700 0.0700 243,000 +0.00(+0.00%)
Jan 24, 2017 0.0700 0.0700 0.0700 0.0700 55,500 +0.00(+0.00%)
Jan 23, 2017 0.0700 0.0700 0.0700 0.0700 3,150 +0.00(+0.00%)
Jan 20, 2017 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Jan 19, 2017 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Jan 18, 2017 0.0700 0.0700 0.0650 0.0700 53,000 +0.00(+0.00%)
Jan 17, 2017 0.0750 0.0750 0.0700 0.0700 25,000 +0.01(+7.69%)
Jan 12, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 11, 2017 0.0700 0.0700 0.0700 0.0700 4,015 +0.00(+0.00%)
Jan 10, 2017 0.0700 0.0700 0.0700 0.0700 29,550 +0.00(+0.00%)
Jan 09, 2017 0.0700 0.0700 0.0700 0.0700 33,250 +0.00(+0.00%)
Jan 05, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 04, 2017 0.0650 0.0650 0.0650 0.0650 6,271 +0.00(+0.00%)
Jan 03, 2017 0.0600 0.0700 0.0600 0.0650 78,065 +0.00(+0.00%)
Dec 30, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 29, 2016 0.0650 0.0650 0.0650 0.0650 35,720 +0.00(+0.00%)
Dec 28, 2016 0.0650 0.0700 0.0650 0.0650 62,200 +0.00(+0.00%)
Dec 23, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 22, 2016 0.0650 0.0650 0.0600 0.0600 4,000 +0.00(+0.00%)
Dec 21, 2016 0.0600 0.0650 0.0600 0.0600 437,750 -0.01(-14.29%)
Dec 20, 2016 0.0650 0.0700 0.0550 0.0700 751,190 +0.00(+0.00%)
Dec 19, 2016 0.0750 0.0750 0.0650 0.0700 591,959 -0.00(-6.67%)
Dec 16, 2016 0.0800 0.0800 0.0750 0.0750 636,375 -0.01(-6.25%)
Dec 15, 2016 0.0850 0.0850 0.0800 0.0800 82,120 -0.01(-5.88%)
Dec 14, 2016 0.0850 0.0850 0.0850 0.0850 52,178 +0.00(+0.00%)
Dec 13, 2016 0.0850 0.0850 0.0850 0.0850 56,075 +0.01(+6.25%)
Dec 12, 2016 0.0800 0.0900 0.0750 0.0800 284,760 -0.01(-5.88%)
Dec 09, 2016 0.0850 0.0900 0.0800 0.0850 151,704 +0.00(+0.00%)
Dec 08, 2016 0.0800 0.0900 0.0800 0.0850 258,075 +0.01(+6.25%)
Dec 07, 2016 0.0850 0.0850 0.0800 0.0800 11,897 -0.01(-5.88%)
Dec 06, 2016 0.0850 0.0850 0.0750 0.0850 56,247 +0.00(+0.00%)
Dec 05, 2016 0.0850 0.0850 0.0850 0.0850 26,050 +0.00(+0.00%)
Dec 02, 2016 0.0850 0.0850 0.0850 0.0850 141,000 +0.00(+0.00%)
Dec 01, 2016 0.0850 0.0850 0.0850 0.0850 131,795 +0.00(+0.00%)
Nov 30, 2016 0.0800 0.0850 0.0800 0.0850 63,500 +0.01(+6.25%)
Nov 29, 2016 0.0750 0.0800 0.0750 0.0800 210,450 +0.00(+0.00%)
Nov 28, 2016 0.0800 0.0800 0.0800 0.0800 38,780 +0.00(+0.00%)
Nov 24, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 23, 2016 0.0800 0.0800 0.0800 0.0800 23,002 +0.00(+0.00%)
Nov 22, 2016 0.0800 0.0800 0.0750 0.0800 108,000 +0.00(+0.00%)
Nov 21, 2016 0.0750 0.0800 0.0750 0.0800 30,724 +0.00(+0.00%)
Nov 18, 2016 0.0800 0.0800 0.0800 0.0800 650,521 +0.01(+14.29%)
Nov 16, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 15, 2016 0.0700 0.0750 0.0700 0.0750 49,711 +0.00(+7.14%)
Nov 14, 2016 0.0750 0.0750 0.0700 0.0700 307,000 -0.01(-12.50%)
Nov 11, 2016 0.0800 0.0800 0.0800 0.0800 22,000 +0.01(+6.67%)
Nov 10, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 08, 2016 0.0750 0.0750 0.0750 1,042 -0.01(-6.25%)
Nov 07, 2016 0.0700 0.0800 0.0700 0.0800 103,200 +0.00(+0.00%)
Nov 04, 2016 0.0800 0.0800 0.0750 0.0800 354,568 +0.00(+0.00%)
Nov 03, 2016 0.0750 0.0800 0.0750 0.0800 110,100 +0.01(+6.67%)
Nov 02, 2016 0.0750 0.0750 0.0750 0.0750 211,075 +0.00(+0.00%)
Oct 31, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 27, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 26, 2016 0.0750 0.0750 0.0750 0.0750 97,000 +0.00(+0.00%)
Oct 25, 2016 0.0700 0.0750 0.0700 0.0750 144,582 +0.00(+0.00%)
Oct 24, 2016 0.0700 0.0750 0.0700 0.0750 48,000 +0.00(+7.14%)
Oct 21, 2016 0.0700 0.0750 0.0700 0.0700 204,210 +0.00(+0.00%)
Oct 20, 2016 0.0700 0.0700 0.0650 0.0700 167,200 +0.01(+7.69%)
Oct 17, 2016 0.0650 0.0650 0.0650 500 -0.01(-7.14%)
Oct 14, 2016 0.0650 0.0700 0.0600 0.0700 546,298 +0.00(+0.00%)
Oct 13, 2016 0.0700 0.0700 0.0700 0.0700 147,125 +0.01(+7.69%)
Oct 12, 2016 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Oct 11, 2016 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Oct 07, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 06, 2016 0.0700 0.0700 0.0650 0.0650 22,000 -0.01(-7.14%)
Oct 04, 2016 0.0700 0.0700 0.0700 10 +0.01(+7.69%)
Oct 03, 2016 0.0700 0.0700 0.0650 0.0650 175,000 -0.01(-7.14%)
Sep 30, 2016 0.0700 0.0700 0.0700 0.0700 150,000 +0.00(+0.00%)
Sep 29, 2016 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Sep 28, 2016 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 27, 2016 0.0700 0.0700 0.0700 0.0700 4 +0.00(+0.00%)
Sep 26, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 23, 2016 0.0650 0.0700 0.0650 0.0700 2,125 +0.00(+0.00%)
Sep 22, 2016 0.0700 0.0750 0.0700 0.0700 60,300 +0.00(+0.00%)
Sep 21, 2016 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Sep 20, 2016 0.0700 0.0700 0.0650 0.0700 107,010 +0.00(+0.00%)
Sep 19, 2016 0.0750 0.0750 0.0700 0.0700 99,150 -0.00(-6.67%)
Sep 16, 2016 0.0700 0.0750 0.0700 0.0750 133,000 +0.00(+0.00%)
Sep 15, 2016 0.0700 0.0750 0.0700 0.0750 40,250 +0.00(+0.00%)
Sep 14, 2016 0.0700 0.0750 0.0700 0.0750 171,000 +0.00(+7.14%)
Sep 13, 2016 0.0700 0.0700 0.0700 0.0700 48,210 +0.00(+0.00%)
Sep 12, 2016 0.0700 0.0700 0.0700 0.0700 489,000 -0.00(-6.67%)
Sep 09, 2016 0.0700 0.0750 0.0700 0.0750 173,000 +0.00(+7.14%)
Sep 08, 2016 0.0750 0.0800 0.0700 0.0700 66,898 +0.00(+0.00%)
Sep 07, 2016 0.0700 0.0700 0.0650 0.0700 227,000 -0.01(-12.50%)
Sep 06, 2016 0.0650 0.0800 0.0650 0.0800 327,385 +0.01(+14.29%)
Sep 02, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 01, 2016 0.0650 0.0650 0.0650 0.0650 57,470 +0.00(+0.00%)
Aug 31, 2016 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Aug 30, 2016 0.0650 0.0650 0.0650 0.0650 340,000 +0.00(+0.00%)
Aug 29, 2016 0.0650 0.0650 0.0650 0.0650 121,010 +0.00(+0.00%)
Aug 25, 2016 0.0650 0.0650 0.0650 22 -0.01(-7.14%)
Aug 23, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 19, 2016 0.0650 0.0650 0.0650 4 +0.00(+0.00%)
Aug 18, 2016 0.0650 0.0650 0.0650 0.0650 598,000 +0.01(+8.33%)
Aug 17, 2016 0.0600 0.0600 0.0600 0.0600 6,150 -0.01(-7.69%)
Aug 16, 2016 0.0600 0.0650 0.0600 0.0650 51,000 +0.01(+8.33%)
Aug 12, 2016 0.0600 0.0600 0.0600 5 +0.00(+0.00%)
Aug 11, 2016 0.0650 0.0650 0.0600 0.0600 125,000 -0.01(-14.29%)
Aug 09, 2016 0.0700 0.0700 0.0700 70 +0.00(+0.00%)
Aug 05, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 04, 2016 0.0700 0.0750 0.0700 0.0750 17,000 +0.00(+7.14%)
Aug 03, 2016 0.0700 0.0700 0.0700 0.0700 70,000 +0.01(+7.69%)
Aug 02, 2016 0.0650 0.0650 0.0650 0.0650 46,100 +0.00(+0.00%)
Jul 29, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 28, 2016 0.0750 0.0750 0.0650 0.0650 659,239 -0.01(-18.75%)
Jul 27, 2016 0.0800 0.0900 0.0800 0.0800 11,410 +0.00(+0.00%)
Jul 26, 2016 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Jul 25, 2016 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Jul 21, 2016 0.0800 0.0800 0.0800 40 +0.00(+0.00%)
Jul 20, 2016 0.0850 0.0850 0.0800 0.0800 14,000 +0.00(+0.00%)
Jul 19, 2016 0.0850 0.0850 0.0750 0.0800 18,094 -0.01(-5.88%)
Jul 18, 2016 0.0800 0.0850 0.0800 0.0850 17,350 +0.01(+6.25%)
Jul 15, 2016 0.0750 0.0800 0.0750 0.0800 29,006 +0.01(+6.67%)
Jul 14, 2016 0.0700 0.0750 0.0700 0.0750 102,000 +0.01(+15.38%)
Jul 13, 2016 0.0650 0.0650 0.0650 0.0650 98,000 +0.00(+0.00%)
Jul 12, 2016 0.0700 0.0700 0.0650 0.0650 153,000 +0.00(+0.00%)
Jul 04, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 29, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 28, 2016 0.0650 0.0650 0.0650 0.0650 54,050 +0.00(+0.00%)
Jun 27, 2016 0.0650 0.0650 0.0650 0.0650 157,805 +0.00(+0.00%)
Jun 24, 2016 0.0650 0.0650 0.0650 0.0650 93,000 -0.01(-7.14%)
Jun 23, 2016 0.0700 0.0700 0.0700 0.0700 100,000 +0.01(+7.69%)
Jun 22, 2016 0.0650 0.0650 0.0650 0.0650 13,000 -0.01(-7.14%)
Jun 21, 2016 0.0700 0.0700 0.0700 0.0700 38,000 +0.00(+0.00%)
Jun 20, 2016 0.0700 0.0700 0.0700 0.0700 82,000 +0.00(+0.00%)
Jun 17, 2016 0.0700 0.0700 0.0700 0.0700 91,300 +0.00(+0.00%)
Jun 14, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 10, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 09, 2016 0.0700 0.0750 0.0700 0.0750 59,000 +0.00(+7.14%)
Jun 07, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 06, 2016 0.0700 0.0750 0.0650 0.0750 111,000 +0.00(+0.00%)
Jun 01, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 31, 2016 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
May 27, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 26, 2016 0.0800 0.0800 0.0800 0.0800 41,500 -0.01(-5.88%)
May 25, 2016 0.0800 0.0850 0.0800 0.0850 168,350 +0.00(+0.00%)
May 24, 2016 0.0850 0.0850 0.0850 0.0850 45,000 +0.01(+6.25%)
May 20, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 18, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 17, 2016 0.0800 0.0850 0.0800 0.0800 45,000 -0.01(-5.88%)
May 16, 2016 0.0850 0.0850 0.0850 0.0850 11,920 +0.01(+6.25%)
May 13, 2016 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
May 12, 2016 0.0800 0.0800 0.0800 0.0800 30,500 +0.00(+0.00%)
May 10, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 04, 2016 0.0850 0.0850 0.0850 750 +0.00(+0.00%)
May 03, 2016 0.0850 0.0850 0.0850 0.0850 96,000 +0.01(+6.25%)
Apr 29, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 28, 2016 0.0850 0.0850 0.0800 0.0800 90,000 +0.00(+0.00%)
Apr 27, 2016 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Apr 26, 2016 0.0850 0.0850 0.0800 0.0800 102,650 -0.01(-5.88%)
Apr 25, 2016 0.0850 0.0850 0.0800 0.0850 98,870 +0.00(+0.00%)
Apr 22, 2016 0.0800 0.0850 0.0800 0.0850 54,600 +0.00(+0.00%)
Apr 21, 2016 0.0750 0.0900 0.0750 0.0850 337,950 +0.01(+13.33%)
Apr 20, 2016 0.0750 0.0750 0.0750 0.0750 56,000 +0.00(+7.14%)
Apr 19, 2016 0.0700 0.0700 0.0700 0.0700 52,950 +0.00(+0.00%)
Apr 18, 2016 0.0800 0.0800 0.0700 0.0700 56,000 -0.00(-6.67%)
Apr 15, 2016 0.0750 0.0750 0.0750 0.0750 10,050 +0.00(+0.00%)
Apr 14, 2016 0.0750 0.0750 0.0750 0.0750 82,140 -0.01(-6.25%)
Apr 13, 2016 0.0700 0.0800 0.0700 0.0800 94,500 +0.01(+6.67%)
Apr 12, 2016 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Apr 11, 2016 0.0750 0.0750 0.0700 0.0750 144,000 +0.00(+0.00%)
Apr 08, 2016 0.0750 0.0750 0.0750 0.0750 124,500 +0.00(+0.00%)
Apr 07, 2016 0.0750 0.0750 0.0750 0.0750 85,582 +0.00(+0.00%)
Apr 06, 2016 0.0800 0.0850 0.0750 0.0750 182,000 -0.01(-6.25%)
Apr 05, 2016 0.0750 0.0850 0.0750 0.0800 27,479 +0.00(+0.00%)
Apr 04, 2016 0.0850 0.0850 0.0800 0.0800 30,500 +0.00(+0.00%)
Apr 01, 2016 0.0750 0.0800 0.0750 0.0800 43,000 +0.01(+6.67%)
Mar 31, 2016 0.0750 0.0750 0.0700 0.0750 396,000 +0.00(+0.00%)
Mar 30, 2016 0.0750 0.0800 0.0750 0.0750 403,000 -0.01(-6.25%)
Mar 29, 2016 0.0800 0.0800 0.0800 0.0800 230,050 -0.01(-5.88%)
Mar 24, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 23, 2016 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Mar 22, 2016 0.0900 0.0900 0.0850 0.0900 25,850 +0.00(+5.88%)
Mar 21, 2016 0.0850 0.0850 0.0850 0.0850 42,100 -0.00(-5.56%)
Mar 17, 2016 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Mar 16, 2016 0.0950 0.0950 0.0900 0.0900 290,000 +0.00(+0.00%)
Mar 15, 2016 0.0950 0.0950 0.0900 0.0900 359,020 +0.00(+0.00%)
Mar 14, 2016 0.0900 0.0900 0.0900 0.0900 10,010 +0.00(+0.00%)
Mar 11, 2016 0.0900 0.0900 0.0900 0.0900 383,876 +0.00(+0.00%)
Mar 10, 2016 0.0900 0.0900 0.0900 0.0900 162,000 -0.01(-5.26%)
Mar 09, 2016 0.0950 0.1000 0.0850 0.0950 1,095,500 -0.01(-5.00%)
Mar 08, 2016 0.0950 0.1000 0.0950 0.1000 1,480,925 +0.00(+0.00%)
Mar 07, 2016 0.1050 0.1050 0.0950 0.1000 53,350 -0.00(-4.76%)
Mar 04, 2016 0.1000 0.1050 0.1000 0.1050 137,500 +0.01(+16.67%)
Mar 03, 2016 0.0900 0.0950 0.0900 0.0900 256,000 -0.01(-5.26%)
Mar 02, 2016 0.0900 0.0950 0.0900 0.0950 492,000 -0.01(-5.00%)
Mar 01, 2016 0.0950 0.1000 0.0950 0.1000 195,000 +0.01(+5.26%)
Feb 29, 2016 0.0900 0.1000 0.0900 0.0950 107,012 +0.00(+0.00%)
Feb 26, 2016 0.0950 0.0950 0.0900 0.0950 154,488 +0.01(+5.56%)
Feb 25, 2016 0.0900 0.0900 0.0900 0.0900 311,000 -0.01(-5.26%)
Feb 24, 2016 0.0900 0.0950 0.0900 0.0950 624,000 +0.00(+0.00%)
Feb 23, 2016 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
Feb 22, 2016 0.0950 0.0950 0.0950 0.0950 247,100 -0.01(-5.00%)
Feb 19, 2016 0.1050 0.1050 0.1000 0.1000 75,500 -0.00(-4.76%)
Feb 18, 2016 0.1050 0.1050 0.1050 0.1050 69,150 +0.00(+5.00%)
Feb 17, 2016 0.1100 0.1100 0.1000 0.1000 136,600 -0.01(-9.09%)
Feb 16, 2016 0.1150 0.1150 0.1100 0.1100 26,499 -0.01(-4.35%)
Feb 12, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 11, 2016 0.1150 0.1150 0.1050 0.1150 141,000 +0.00(+0.00%)
Feb 10, 2016 0.1050 0.1150 0.1050 0.1150 248,000 +0.02(+21.05%)
Feb 09, 2016 0.1100 0.1100 0.0900 0.0950 615,775 -0.01(-13.64%)
Feb 08, 2016 0.1300 0.1300 0.1050 0.1100 677,800 -0.01(-12.00%)
Feb 05, 2016 0.1250 0.1250 0.1200 0.1250 287,389 +0.00(+0.00%)
Feb 04, 2016 0.1200 0.1250 0.1200 0.1250 215,000 +0.01(+4.17%)
Feb 03, 2016 0.1200 0.1200 0.1100 0.1200 78,280 +0.00(+0.00%)
Feb 02, 2016 0.1250 0.1250 0.1150 0.1200 340,500 -0.01(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.