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

Enablence Technologies Inc (TSV: ENA )

1.790 -0.010 (-0.56%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 30, 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 30, 2015 0.0550 0.0550 0.0500 0.0500 58,400 -0.00(-9.09%)
Jan 29, 2015 0.0550 0.0550 0.0550 0.0550 20,500 +0.00(+10.00%)
Jan 28, 2015 0.0500 0.0550 0.0500 0.0500 127,020 -0.00(-9.09%)
Jan 27, 2015 0.0550 0.0550 0.0550 0.0550 46,000 +0.00(+0.00%)
Jan 26, 2015 0.0550 0.0550 0.0550 0.0550 153,325 +0.00(+0.00%)
Jan 22, 2015 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Jan 21, 2015 0.0550 0.0550 0.0550 0.0550 275,230 +0.00(+10.00%)
Jan 20, 2015 0.0550 0.0550 0.0500 0.0500 495,600 -0.00(-9.09%)
Jan 19, 2015 0.0550 0.0550 0.0550 0.0550 2,970 +0.00(+0.00%)
Jan 16, 2015 0.0500 0.0550 0.0500 0.0550 104,545 +0.00(+10.00%)
Jan 15, 2015 0.0500 0.0500 0.0500 0.0500 26,500 +0.00(+0.00%)
Jan 14, 2015 0.0500 0.0500 0.0500 0.0500 150,010 +0.00(+0.00%)
Jan 13, 2015 0.0550 0.0550 0.0500 0.0500 17,081 +0.00(+0.00%)
Jan 08, 2015 0.0500 0.0500 0.0500 789 -0.00(-9.09%)
Jan 07, 2015 0.0550 0.0550 0.0550 0.0550 15,603 +0.00(+10.00%)
Jan 06, 2015 0.0550 0.0550 0.0500 0.0500 26,150 -0.00(-9.09%)
Jan 05, 2015 0.0550 0.0550 0.0550 0.0550 10,500 -0.00(-8.33%)
Dec 31, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2014 0.0600 0.0600 0.0600 0.0600 14,006 +0.00(+0.00%)
Dec 29, 2014 0.0600 0.0600 0.0550 0.0600 313,150 +0.00(+9.09%)
Dec 24, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 22, 2014 0.0550 0.0550 0.0550 371 -0.00(-8.33%)
Dec 19, 2014 0.0600 0.0600 0.0550 0.0600 181,450 +0.00(+9.09%)
Dec 18, 2014 0.0600 0.0600 0.0550 0.0550 271,100 +0.00(+0.00%)
Dec 17, 2014 0.0550 0.0550 0.0550 0.0550 54,776 +0.00(+10.00%)
Dec 16, 2014 0.0500 0.0500 242,730 -0.01(-16.67%)
Dec 15, 2014 0.0500 0.0750 0.0500 0.0600 1,687,850 +0.02(+50.00%)
Dec 11, 2014 0.0400 0.0400 0.0400 0.0400 59,620 +0.00(+0.00%)
Dec 10, 2014 0.0350 0.0400 0.0350 0.0400 35,350 +0.00(+14.29%)
Dec 09, 2014 0.0450 0.0450 0.0350 0.0350 281,783 -0.01(-22.22%)
Dec 08, 2014 0.0450 0.0450 0.0450 0.0450 68,000 -0.01(-10.00%)
Dec 04, 2014 0.0500 0.0500 0.0500 340 +0.00(+0.00%)
Dec 03, 2014 0.0500 0.0500 0.0500 0.0500 297,983 +0.01(+11.11%)
Dec 02, 2014 0.0450 0.0450 0.0450 0.0450 83,650 -0.01(-10.00%)
Dec 01, 2014 0.0500 0.0500 0.0450 0.0500 219,556 -0.00(-9.09%)
Nov 28, 2014 0.0600 0.0600 0.0500 0.0550 462,982 -0.00(-8.33%)
Nov 27, 2014 0.0600 0.0600 0.0600 0.0600 76,500 +0.00(+0.00%)
Nov 26, 2014 0.0600 0.0600 0.0600 0.0600 32,053 +0.00(+0.00%)
Nov 25, 2014 0.0700 0.0700 0.0600 0.0600 106,919 +0.00(+0.00%)
Nov 24, 2014 0.0650 0.0650 0.0600 0.0600 86,420 +0.00(+0.00%)
Nov 21, 2014 0.0550 0.0600 0.0550 0.0600 286,100 +0.01(+20.00%)
Nov 20, 2014 0.0500 0.0500 0.0500 0.0500 10,743 +0.00(+0.00%)
Nov 19, 2014 0.0550 0.0550 0.0500 0.0500 287,835 +0.01(+11.11%)
Nov 18, 2014 0.0500 0.0600 0.0450 0.0450 468,308 -0.01(-18.18%)
Nov 17, 2014 0.0500 0.0550 0.0500 0.0550 26,460 -0.00(-8.33%)
Nov 14, 2014 0.0650 0.0650 0.0600 0.0600 6,030 +0.00(+0.00%)
Nov 13, 2014 0.0550 0.0600 0.0500 0.0600 106,349 +0.00(+9.09%)
Nov 12, 2014 0.0550 0.0550 0.0550 0.0550 2,125 -0.00(-8.33%)
Nov 11, 2014 0.0550 0.0600 0.0550 0.0600 11,354 -0.01(-7.69%)
Nov 10, 2014 0.0650 0.0650 0.0650 0.0650 21,075 +0.01(+8.33%)
Nov 07, 2014 0.0600 0.0600 0.0600 0.0600 150,350 +0.00(+0.00%)
Nov 06, 2014 0.0600 0.0600 0.0600 0.0600 94,500 +0.00(+9.09%)
Nov 05, 2014 0.0550 0.0600 0.0550 0.0550 28,167 +0.00(+0.00%)
Nov 04, 2014 0.0600 0.0600 0.0550 0.0550 172,063 -0.00(-8.33%)
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.