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 (%)
Oct 31, 2013 0.2700 0.2700 0.2700 350 +0.00(+0.00%)
Oct 30, 2013 0.2700 0.2700 0.2700 0.2700 16,322 +0.00(+0.00%)
Oct 29, 2013 0.2800 0.2800 0.2700 0.2700 9,375 -0.01(-3.57%)
Oct 28, 2013 0.2700 0.2800 0.2700 0.2800 6,117 -0.01(-3.45%)
Oct 25, 2013 0.2800 0.2900 0.2500 0.2900 48,150 +0.00(+0.00%)
Oct 24, 2013 0.2900 0.2900 0.2900 0.2900 1,027 +0.01(+3.57%)
Oct 23, 2013 0.2800 0.2800 0.2800 0.2800 1,000 -0.01(-3.45%)
Oct 22, 2013 0.2900 0.2900 0.2750 0.2900 31,750 -0.01(-3.33%)
Oct 21, 2013 0.3000 0.3100 0.2900 0.3000 20,111 +0.00(+0.00%)
Oct 18, 2013 0.2950 0.3000 0.2800 0.3000 5,836 +0.00(+0.00%)
Oct 17, 2013 0.3000 0.3000 0.3000 0.3000 1,729 +0.00(+0.00%)
Oct 16, 2013 0.3000 0.3000 0.3000 0.3000 3,950 -0.01(-3.23%)
Oct 15, 2013 0.2800 0.3200 0.2800 0.3100 25,325 +0.03(+10.71%)
Oct 11, 2013 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Oct 10, 2013 0.3100 0.3100 0.3100 0.3100 10,367 -0.01(-1.59%)
Oct 09, 2013 0.3150 0.3150 0.3000 0.3150 51,450 -0.01(-1.56%)
Oct 08, 2013 0.3300 0.3300 0.3200 0.3200 13,100 +0.01(+1.59%)
Oct 07, 2013 0.3300 0.3300 0.3000 0.3150 14,039 -0.02(-4.55%)
Oct 04, 2013 0.3300 0.3300 0.3300 0.3300 1,522,080 +0.00(+0.00%)
Oct 02, 2013 0.3300 0.3300 0.3300 410 -0.01(-2.94%)
Oct 01, 2013 0.3400 0.3400 0.3400 0.3400 5,279 -0.01(-2.86%)
Sep 27, 2013 0.3500 0.3500 0.3500 0.3500 19,320 +0.00(+0.00%)
Sep 26, 2013 0.3500 0.3500 0.3500 0.3500 234,325 +0.00(+0.00%)
Sep 25, 2013 0.3500 0.3500 0.3500 0.3500 20,025 +0.00(+0.00%)
Sep 24, 2013 0.3300 0.3500 0.3300 0.3500 31,219 +0.01(+4.48%)
Sep 23, 2013 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-1.47%)
Sep 20, 2013 0.3400 0.3400 0.3400 0.3400 8,000 +0.02(+4.62%)
Sep 19, 2013 0.3250 0.3250 0.3250 0.3250 19,650 -0.01(-1.52%)
Sep 18, 2013 0.3600 0.3600 0.3250 0.3300 63,969 -0.02(-7.04%)
Sep 17, 2013 0.3750 0.3750 0.3550 0.3550 53,554 +0.01(+2.90%)
Sep 16, 2013 0.3500 0.3700 0.3100 0.3450 35,687 -0.03(-6.76%)
Sep 13, 2013 0.3800 0.3800 0.3700 0.3700 11,176 +0.01(+2.78%)
Sep 12, 2013 0.3600 0.3600 0.3600 0.3600 1,553 -0.02(-5.26%)
Sep 11, 2013 0.4200 0.4200 0.3500 0.3800 44,810 -0.05(-11.63%)
Sep 10, 2013 0.4800 0.4800 0.4100 0.4300 24,700 -0.01(-2.27%)
Sep 09, 2013 0.4500 0.4500 0.4250 0.4400 28,011 -0.01(-2.22%)
Sep 06, 2013 0.4700 0.4800 0.4400 0.4500 573,069 +0.01(+1.12%)
Sep 05, 2013 0.4000 0.4500 0.4000 0.4450 106,391 +0.04(+8.54%)
Sep 04, 2013 0.3900 0.4500 0.3800 0.4100 29,352 +0.03(+7.89%)
Sep 03, 2013 0.3750 0.3800 0.3750 0.3800 667,000 +0.01(+1.33%)
Aug 30, 2013 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Aug 28, 2013 0.3750 0.3750 0.3750 0 +0.03(+8.70%)
Aug 27, 2013 0.3600 0.3600 0.3250 0.3450 51,580 -0.02(-4.17%)
Aug 26, 2013 0.3600 0.3600 0.3600 0.3600 8,000 +0.00(+0.00%)
Aug 23, 2013 0.3600 0.3600 0.3600 0.3600 2,600 +0.00(+0.00%)
Aug 22, 2013 0.3600 0.3750 0.3350 0.3600 19,225 -0.02(-5.26%)
Aug 21, 2013 0.3400 0.3800 0.3400 0.3800 45,440 +0.05(+16.92%)
Aug 20, 2013 0.3000 0.3400 0.3000 0.3250 9,311 +0.04(+16.07%)
Aug 19, 2013 0.2800 0.2800 0.2800 0.2800 6,275 -0.01(-3.45%)
Aug 16, 2013 0.2900 0.2900 0.2900 0.2900 5,650 +0.01(+3.57%)
Aug 14, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 13, 2013 0.2600 0.2800 0.2600 0.2800 10,000 +0.02(+7.69%)
Aug 09, 2013 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Aug 08, 2013 0.3200 0.3200 0.2900 0.2900 15,450 -0.04(-12.12%)
Aug 07, 2013 0.3350 0.3400 0.2950 0.3300 37,487 +0.05(+17.86%)
Aug 06, 2013 0.3050 0.3050 0.2450 0.2800 24,425 +0.04(+14.29%)
Aug 02, 2013 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Aug 01, 2013 0.2250 0.2250 0.2250 0.2250 3,376 +0.00(+0.00%)
Jul 31, 2013 0.2200 0.2250 0.2200 0.2250 11,002 +0.01(+2.27%)
Jul 30, 2013 0.2200 0.2200 0.2200 0.2200 17,890 +0.00(+0.00%)
Jul 29, 2013 0.2100 0.2200 0.2100 0.2200 21,275 +0.00(+0.00%)
Jul 26, 2013 0.2300 0.2300 0.2200 0.2200 34,500 -0.01(-4.35%)
Jul 25, 2013 0.2400 0.2400 0.2300 0.2300 7,757 +0.00(+0.00%)
Jul 24, 2013 0.2350 0.2400 0.2100 0.2300 360,477 +0.01(+4.55%)
Jul 23, 2013 0.2000 0.2200 0.2000 0.2200 253,300 +0.02(+10.00%)
Jul 22, 2013 0.1750 0.2000 0.1550 0.2000 170,299 +0.03(+14.29%)
Jul 19, 2013 0.1500 0.1750 0.1500 0.1750 463,670 +0.04(+29.63%)
Jul 18, 2013 0.1500 0.1500 0.1350 0.1350 50,844 -0.02(-15.62%)
Jul 17, 2013 0.1500 0.2000 0.1500 0.1600 2,027,510 +0.02(+18.52%)
Jul 16, 2013 0.1350 0.1350 0.1350 0.1350 2,150 -0.01(-3.57%)
Jul 15, 2013 0.1400 0.1400 0.1400 0.1400 7,090 +0.00(+0.00%)
Jul 12, 2013 0.1400 0.1400 0.1400 0.1400 3,750 +0.01(+3.70%)
Jul 11, 2013 0.1350 0.1350 0.1350 0.1350 4,307 +0.00(+0.00%)
Jul 10, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 09, 2013 0.1350 0.1350 0.1350 0.1350 1,325 +0.00(+0.00%)
Jul 08, 2013 0.1500 0.1500 0.1350 0.1350 13,325 -0.01(-6.90%)
Jul 05, 2013 0.1500 0.1500 0.1450 0.1450 4,960 -0.01(-3.33%)
Jul 04, 2013 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+7.14%)
Jul 03, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 02, 2013 0.1400 0.1400 0.1400 0.1400 11 -0.04(-24.32%)
Jun 28, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 26, 2013 0.1850 0.1850 0.1850 0.1850 1,500 +0.04(+32.14%)
Jun 25, 2013 0.1400 0.1400 0.1400 0.1400 2,300 +0.00(+0.00%)
Jun 24, 2013 0.1400 0.1400 0.1400 0.1400 232 +0.00(+0.00%)
Jun 21, 2013 0.1750 0.1800 0.1400 0.1400 5,615 +0.01(+3.70%)
Jun 20, 2013 0.1350 0.1350 0.1350 0.1350 545 +0.00(+0.00%)
Jun 19, 2013 0.1800 0.1800 0.1350 0.1350 121 +0.00(+0.00%)
Jun 18, 2013 0.1800 0.1800 0.1350 0.1350 3,886 +0.00(+0.00%)
Jun 17, 2013 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Jun 14, 2013 0.1350 0.1350 0.1350 0.1350 5,895 +0.00(+0.00%)
Jun 13, 2013 0.1350 0.1350 0.1350 0.1350 4,313 +0.00(+0.00%)
Jun 12, 2013 0.1350 0.1350 0.1350 0.1350 8,515 +0.00(+0.00%)
Jun 11, 2013 0.1400 0.1400 0.1350 0.1350 13,667 +0.00(+0.00%)
Jun 10, 2013 0.1400 0.1400 0.1350 0.1350 1,640 -0.01(-3.57%)
Jun 07, 2013 0.1450 0.1450 0.1400 0.1400 218,878 -0.01(-6.67%)
Jun 06, 2013 0.1500 0.1600 0.1500 0.1500 53,250 +0.00(+0.00%)
Jun 05, 2013 0.1650 0.1700 0.1500 0.1500 70,164 -0.02(-9.09%)
Jun 04, 2013 0.1600 0.1900 0.1500 0.1650 2,460,777 -0.05(-25.00%)
May 31, 2013 0.2450 0.2450 0.2200 0.2200 95,307 +0.00(+0.00%)
May 30, 2013 0.2200 0.2200 0.2200 0.2200 705 +0.00(+0.00%)
May 29, 2013 0.2200 0.2200 0.2200 0.2200 4,900 +0.00(+0.00%)
May 28, 2013 0.2200 0.2200 0.2200 0.2200 2,945 +0.00(+0.00%)
May 27, 2013 0.2200 0.2200 0.2200 0.2200 2,687 +0.00(+0.00%)
May 24, 2013 0.2450 0.2450 0.2200 0.2200 3,050 +0.00(+0.00%)
May 23, 2013 0.2200 0.2200 0.2200 0.2200 2,945 +0.00(+0.00%)
May 22, 2013 0.2200 0.2200 0.2200 0.2200 5,535 +0.00(+0.00%)
May 21, 2013 0.2200 0.2200 0.2200 0.2200 13,494 +0.00(+0.00%)
May 17, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 16, 2013 0.2200 0.2200 0.2100 0.2200 34,498 +0.00(+0.00%)
May 15, 2013 0.2200 0.2200 0.2200 0.2200 11,113 +0.00(+0.00%)
May 13, 2013 0.2200 0.2200 0.2200 0.2200 9,000 -0.02(-8.33%)
May 10, 2013 0.2250 0.2400 0.2250 0.2400 4,245 +0.02(+9.09%)
May 09, 2013 0.2200 0.2200 0.2200 0.2200 260 +0.00(+0.00%)
May 08, 2013 0.2200 0.2200 0.2200 0.2200 15,440 +0.00(+0.00%)
May 07, 2013 0.2200 0.2200 0.2200 0.2200 10,558 +0.00(+0.00%)
May 06, 2013 0.2200 0.2200 0.2200 0.2200 945 +0.00(+0.00%)
May 03, 2013 0.2200 0.2200 0.2200 0.2200 2,650 +0.00(+0.00%)
May 02, 2013 0.2200 0.2200 0.2200 0.2200 1,653 +0.00(+0.00%)
May 01, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 30, 2013 0.2200 0.2200 0.2200 0.2200 10 +0.00(+0.00%)
Apr 29, 2013 0.2200 0.2200 0.2200 0.2200 5,620 +0.00(+0.00%)
Apr 26, 2013 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Apr 25, 2013 0.2200 0.2200 0.2200 0.2200 340 +0.00(+0.00%)
Apr 24, 2013 0.2250 0.2250 0.2200 0.2200 8,030 -0.03(-12.00%)
Apr 23, 2013 0.2500 0.2500 0.2200 0.2500 4,510 +0.03(+13.64%)
Apr 22, 2013 0.2200 0.2200 0.2200 0.2200 190 +0.00(+0.00%)
Apr 19, 2013 0.2200 0.2200 0.2200 0.2200 595 -0.03(-12.00%)
Apr 18, 2013 0.2200 0.2500 0.2200 0.2500 2,409 +0.03(+13.64%)
Apr 17, 2013 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Apr 16, 2013 0.2200 0.2200 0.2200 0.2200 9,436 +0.00(+0.00%)
Apr 15, 2013 0.2200 0.2200 0.2200 0.2200 800 +0.00(+0.00%)
Apr 12, 2013 0.2200 0.2200 0.2200 0.2200 890 +0.00(+0.00%)
Apr 11, 2013 0.2200 0.2200 0.2200 0.2200 160 -0.03(-12.00%)
Apr 10, 2013 0.2500 0.2500 0.2500 0.2500 100 +0.03(+13.64%)
Apr 09, 2013 0.2200 0.2200 0.2200 0.2200 3,860 +0.00(+0.00%)
Apr 08, 2013 0.2200 0.2200 0.2200 0.2200 13,380 +0.00(+0.00%)
Apr 05, 2013 0.2200 0.2200 0.2200 0.2200 4,500 -0.02(-8.33%)
Apr 04, 2013 0.2200 0.2400 0.2200 0.2400 7,742 +0.02(+9.09%)
Apr 03, 2013 0.2200 0.2200 0.2200 0.2200 10 -0.02(-8.33%)
Apr 02, 2013 0.2500 0.2500 0.2400 0.2400 5,330 +0.02(+9.09%)
Apr 01, 2013 0.2200 0.2200 0.2200 0.2200 7,198 -0.03(-12.00%)
Mar 28, 2013 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Mar 27, 2013 0.2200 0.2200 0.2200 0.2200 5,790 -0.02(-8.33%)
Mar 26, 2013 0.2400 0.2400 0.2400 0.2400 586 +0.02(+9.09%)
Mar 25, 2013 0.2200 0.2200 0.2200 0.2200 2,526 -0.01(-4.35%)
Mar 22, 2013 0.2300 0.2300 0.2300 0.2300 20 +0.01(+4.55%)
Mar 21, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 20, 2013 0.2200 0.2200 0.2200 0.2200 1,341 +0.00(+0.00%)
Mar 19, 2013 0.2400 0.2500 0.2200 0.2200 30,175 +0.02(+10.00%)
Mar 18, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 15, 2013 0.2000 0.2000 0.2000 0.2000 406 +0.00(+0.00%)
Mar 14, 2013 0.2000 0.2000 0.2000 0.2000 173,803 +0.00(+0.00%)
Mar 13, 2013 0.2000 0.2000 0.1700 0.2000 283,017 +0.00(+0.00%)
Mar 12, 2013 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Mar 11, 2013 0.2000 0.2000 0.2000 0.2000 37 +0.00(+0.00%)
Mar 08, 2013 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Mar 07, 2013 0.2000 0.2000 0.2000 0.2000 64,890 -0.01(-6.98%)
Mar 06, 2013 0.2150 0.2150 0.2150 0.2150 9,625 +0.00(+0.00%)
Mar 05, 2013 0.2200 0.2200 0.2000 0.2150 51,425 -0.01(-2.27%)
Mar 04, 2013 0.2350 0.2350 0.2200 0.2200 7,019 -0.01(-6.38%)
Mar 01, 2013 0.2350 0.2350 0.2350 0.2350 5,827 +0.00(+0.00%)
Feb 28, 2013 0.2350 0.2350 0.2350 0.2350 640 +0.00(+0.00%)
Feb 27, 2013 0.2350 0.2350 0.2350 0.2350 19,722 +0.00(+0.00%)
Feb 26, 2013 0.2350 0.2350 0.2350 0.2350 39,000 -0.01(-2.08%)
Feb 22, 2013 0.2500 0.2500 0.2400 0.2400 12,000 -0.01(-4.00%)
Feb 21, 2013 0.2300 0.2500 0.2300 0.2500 12,086 +0.00(+0.00%)
Feb 20, 2013 0.2300 0.2500 0.2300 0.2500 58,459 +0.02(+6.38%)
Feb 19, 2013 0.2200 0.2350 0.2200 0.2350 34,350 +0.01(+6.82%)
Feb 15, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 14, 2013 0.2300 0.2350 0.2200 0.2200 52,925 +0.00(+0.00%)
Feb 13, 2013 0.2300 0.2300 0.2200 0.2200 37,260 -0.02(-8.33%)
Feb 12, 2013 0.1950 0.2500 0.1950 0.2400 83,868 +0.04(+23.08%)
Feb 11, 2013 0.1950 0.1950 0.1950 0.1950 806 +0.00(+0.00%)
Feb 08, 2013 0.1950 0.1950 0.1950 0.1950 4,500 -0.01(-7.14%)
Feb 07, 2013 0.2450 0.2450 0.2100 0.2100 34,825 -0.04(-14.29%)
Feb 06, 2013 0.2100 0.2450 0.2100 0.2450 31,350 +0.07(+44.12%)
Feb 01, 2013 0.1750 0.1800 0.1650 0.1700 74,811 -0.00(-2.86%)
Jan 31, 2013 0.1650 0.1750 0.1650 0.1750 70,331 +0.00(+0.00%)
Jan 30, 2013 0.1500 0.1750 0.1500 0.1750 133,651 +0.02(+16.67%)
Jan 29, 2013 0.1500 0.1500 0.1500 0.1500 637 +0.00(+0.00%)
Jan 28, 2013 0.1400 0.1600 0.1400 0.1500 113,488 +0.01(+7.14%)
Jan 25, 2013 0.1200 0.1400 0.1200 0.1400 142,653 +0.03(+27.27%)
Jan 24, 2013 0.1000 0.1100 0.1000 0.1100 32,168 +0.00(+0.00%)
Jan 23, 2013 0.1000 0.1100 0.1000 0.1100 15,500 +0.01(+10.00%)
Jan 22, 2013 0.1000 0.1250 0.1000 0.1000 39,948 +0.00(+0.00%)
Jan 21, 2013 0.1000 0.1000 0.1000 0.1000 2,022 +0.00(+0.00%)
Jan 18, 2013 0.1200 0.1200 0.1000 0.1000 20,654 -0.00(-4.76%)
Jan 17, 2013 0.1050 0.1050 0.1050 0.1050 575 +0.00(+0.00%)
Jan 16, 2013 0.1200 0.1200 0.1000 0.1050 113,875 -0.02(-16.00%)
Jan 15, 2013 0.1250 0.1250 0.1250 0.1250 11,454 -0.01(-3.85%)
Jan 14, 2013 0.1300 0.1450 0.1300 0.1300 109,968 -0.01(-7.14%)
Jan 11, 2013 0.1400 0.1400 0.1400 0.1400 3,000 +0.03(+21.74%)
Jan 10, 2013 0.1150 0.1350 0.1000 0.1150 129,967 -0.00(-4.17%)
Jan 09, 2013 0.1150 0.1200 0.1100 0.1200 16,224 +0.00(+4.35%)
Jan 08, 2013 0.1200 0.1350 0.1150 0.1150 16,065 +0.01(+4.55%)
Jan 07, 2013 0.1050 0.1100 0.1050 0.1100 42,205 +0.01(+4.76%)
Jan 04, 2013 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+0.00%)
Jan 03, 2013 0.1050 0.1100 0.1050 0.1050 86,600 +0.00(+0.00%)
Jan 02, 2013 0.1050 0.1150 0.0950 0.1050 245,000 -0.01(-8.70%)
Dec 31, 2012 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 28, 2012 0.1150 0.1200 0.1100 0.1200 48,650 +0.00(+4.35%)
Dec 27, 2012 0.1250 0.1250 0.1050 0.1150 92,242 -0.00(-4.17%)
Dec 24, 2012 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 21, 2012 0.1200 0.1200 0.1150 0.1150 9,834 -0.01(-11.54%)
Dec 20, 2012 0.1300 0.1300 0.1100 0.1300 141,308 +0.01(+4.00%)
Dec 19, 2012 0.1350 0.1350 0.1250 0.1250 55,161 -0.02(-13.79%)
Dec 18, 2012 0.1350 0.1450 0.1300 0.1450 56,703 +0.01(+7.41%)
Dec 17, 2012 0.1500 0.1650 0.1250 0.1350 330,625 -0.07(-32.50%)
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.