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

Enablence Technologies Inc (TSV: ENA )

1.790 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 14, 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 (%)
Nov 30, 2015 0.0800 0.0850 0.0800 0.0800 34,000 +0.00(+0.00%)
Nov 27, 2015 0.0800 0.0800 0.0800 0.0800 3,010 +0.00(+0.00%)
Nov 26, 2015 0.0800 0.0800 0.0800 0.0800 40,275 -0.01(-5.88%)
Nov 25, 2015 0.0850 0.0850 0.0800 0.0850 95,175 +0.01(+6.25%)
Nov 24, 2015 0.0750 0.0800 0.0750 0.0800 52,100 +0.01(+6.67%)
Nov 23, 2015 0.0750 84,925 -0.01(-6.25%)
Nov 20, 2015 0.0800 0.0800 0.0800 0.0800 106,000 +0.01(+14.29%)
Nov 19, 2015 0.0700 0.0750 0.0700 0.0700 1,366,680 +0.01(+7.69%)
Nov 18, 2015 0.0700 0.0700 0.0650 0.0650 27,503 +0.00(+0.00%)
Nov 16, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 13, 2015 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Nov 12, 2015 0.0600 0.0650 0.0600 0.0600 0 +0.00(+0.00%)
Nov 10, 2015 0.0600 0.0600 0.0600 50 +0.00(+0.00%)
Nov 09, 2015 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Nov 06, 2015 0.0600 0.0650 0.0600 0.0650 182,000 +0.01(+8.33%)
Nov 05, 2015 0.0650 0.0650 0.0600 0.0600 39,000 -0.01(-14.29%)
Nov 04, 2015 0.0600 0.0700 0.0600 0.0700 183,125 +0.01(+7.69%)
Nov 03, 2015 0.0700 0.0700 0.0600 0.0650 56,002 +0.00(+0.00%)
Nov 02, 2015 0.0650 0.0700 0.0600 0.0650 421,000 -0.01(-7.14%)
Oct 30, 2015 0.0700 0.0700 0.0700 0.0700 103,550 +0.00(+0.00%)
Oct 29, 2015 0.0700 0.0750 0.0700 0.0700 235,635 -0.00(-6.67%)
Oct 28, 2015 0.0750 0.0750 0.0750 0.0750 58,305 +0.00(+0.00%)
Oct 27, 2015 0.0750 0.0750 0.0750 0.0750 60,010 +0.00(+0.00%)
Oct 26, 2015 0.0750 0.0750 0.0750 0.0750 101,050 +0.00(+0.00%)
Oct 23, 2015 0.0750 0.0750 0.0750 0.0750 60,950 +0.00(+0.00%)
Oct 22, 2015 0.0750 0.0750 0.0700 0.0750 48,900 +0.00(+0.00%)
Oct 21, 2015 0.0700 0.0750 0.0700 0.0750 202,000 +0.00(+0.00%)
Oct 20, 2015 0.0750 0.0800 0.0750 0.0750 280,360 -0.01(-6.25%)
Oct 19, 2015 0.0750 0.0800 0.0750 0.0800 55,250 +0.00(+0.00%)
Oct 16, 2015 0.0800 0.0800 0.0750 0.0800 113,799 +0.00(+0.00%)
Oct 14, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 13, 2015 0.0800 0.0800 0.0750 0.0800 27,675 +0.00(+0.00%)
Oct 09, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 08, 2015 0.0800 0.0800 0.0750 0.0750 138,125 -0.01(-6.25%)
Oct 07, 2015 0.0700 0.0800 0.0700 0.0800 135,000 +0.00(+0.00%)
Oct 06, 2015 0.0800 0.0800 0.0700 0.0800 80,750 +0.00(+0.00%)
Oct 02, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 01, 2015 0.0800 0.0800 0.0800 0.0800 78,100 +0.00(+0.00%)
Sep 30, 2015 0.0650 0.0800 0.0650 0.0800 194,000 +0.01(+14.29%)
Sep 29, 2015 0.0650 0.0700 0.0650 0.0700 96,000 -0.00(-6.67%)
Sep 28, 2015 0.0650 0.0750 0.0650 0.0750 67,016 +0.00(+0.00%)
Sep 24, 2015 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Sep 23, 2015 0.0750 0.0750 0.0700 0.0750 255,100 +0.00(+0.00%)
Sep 21, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 18, 2015 0.0800 0.0800 0.0700 0.0700 436,125 -0.01(-12.50%)
Sep 17, 2015 0.0800 0.0800 0.0800 0.0800 64,150 +0.01(+6.67%)
Sep 16, 2015 0.0800 0.0800 0.0750 0.0750 177,150 -0.01(-6.25%)
Sep 15, 2015 0.0750 0.0800 0.0750 0.0800 744,866 +0.01(+6.67%)
Sep 14, 2015 0.0750 0.0800 0.0750 0.0750 166,265 +0.00(+7.14%)
Sep 11, 2015 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Sep 10, 2015 0.0700 0.0700 0.0700 0.0700 161,140 +0.01(+7.69%)
Sep 09, 2015 0.0700 0.0750 0.0650 0.0650 430,350 +0.00(+0.00%)
Sep 08, 2015 0.0600 0.0650 0.0500 0.0650 268,640 +0.01(+8.33%)
Sep 04, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 03, 2015 0.0500 0.0650 0.0500 0.0650 144,290 +0.01(+18.18%)
Sep 02, 2015 0.0550 0.0550 0.0550 0.0550 1,055 +0.00(+0.00%)
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.