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

Enwave Corp (TSV: ENW )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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, 2023 0.3200 0.3300 0.3200 0.3300 16,965 +0.01(+3.13%)
Nov 29, 2023 0.3050 0.3200 0.3050 0.3200 34,700 +0.01(+3.23%)
Nov 28, 2023 0.3100 0.3100 0.3100 0.3100 14,500 +0.01(+3.33%)
Nov 27, 2023 0.2900 0.3000 0.2900 0.3000 57,800 +0.02(+7.14%)
Nov 24, 2023 0.2800 0.2800 0.2800 0.2800 6,505 -0.00(-1.75%)
Nov 23, 2023 0.2850 0.2850 0.2850 0.2850 5,000 -0.01(-1.72%)
Nov 22, 2023 0.2900 0.2900 0.2900 0.2900 15,500 -0.02(-6.45%)
Nov 20, 2023 0.3100 0 +0.01(+1.64%)
Nov 17, 2023 0.2950 0.3050 0.2950 0.3050 17,000 +0.01(+3.39%)
Nov 16, 2023 0.2900 0.2950 0.2900 0.2950 3,500 +0.01(+1.72%)
Nov 15, 2023 0.2800 0.3050 0.2650 0.2900 47,500 +0.01(+1.75%)
Nov 14, 2023 0.2600 0.2850 0.2600 0.2850 19,600 +0.02(+9.62%)
Nov 13, 2023 0.2600 0.2600 0.2600 0.2600 700 +0.00(+0.00%)
Nov 10, 2023 0.2600 0.2600 0.2600 0.2600 15,500 +0.01(+1.96%)
Nov 09, 2023 0.2550 0.2550 0.2550 0.2550 17,000 -0.02(-5.56%)
Nov 08, 2023 0.2600 0.2700 0.2600 0.2700 3,500 +0.02(+5.88%)
Nov 07, 2023 0.2550 0.2550 0.2550 0.2550 7,000 +0.01(+2.00%)
Nov 06, 2023 0.2500 0.2500 0.2450 0.2500 51,300 -0.01(-3.85%)
Nov 03, 2023 0.2500 0.2600 0.2450 0.2600 19,098 +0.01(+1.96%)
Nov 02, 2023 0.2550 0.2600 0.2550 0.2550 14,000 +0.00(+0.00%)
Nov 01, 2023 0.2500 0.2550 0.2500 0.2550 23,500 +0.02(+8.51%)
Oct 31, 2023 0.2350 0.2350 0.2350 0.2350 10,500 -0.01(-2.08%)
Oct 30, 2023 0.2550 0.2550 0.2400 0.2400 67,400 -0.02(-5.88%)
Oct 27, 2023 0.2800 0.2900 0.2550 0.2550 14,908 -0.03(-10.53%)
Oct 26, 2023 0.2900 0.2900 0.2850 0.2850 23,000 -0.01(-1.72%)
Oct 25, 2023 0.2950 0.2950 0.2850 0.2900 17,000 +0.00(+0.00%)
Oct 24, 2023 0.2700 0.2900 0.2700 0.2900 48,125 +0.03(+13.73%)
Oct 23, 2023 0.2600 0.2650 0.2550 0.2550 16,581 -0.01(-1.92%)
Oct 19, 2023 0.2600 0 +0.00(+0.00%)
Oct 18, 2023 0.2600 0.2600 0.2600 0.2600 15,645 -0.01(-3.70%)
Oct 17, 2023 0.2700 0.2700 0.2700 0.2700 12,600 +0.00(+0.00%)
Oct 16, 2023 0.2750 0.2750 0.2700 0.2700 17,500 +0.00(+0.00%)
Oct 13, 2023 0.2700 0.2700 0.2700 0.2700 750 -0.01(-1.82%)
Oct 12, 2023 0.3100 0.3100 0.2700 0.2750 20,100 +0.00(+0.00%)
Oct 11, 2023 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-1.79%)
Oct 10, 2023 0.2700 0.2900 0.2700 0.2800 6,500 +0.00(+0.00%)
Oct 06, 2023 0.2800 0 +0.01(+3.70%)
Oct 05, 2023 0.2750 0.2750 0.2700 0.2700 6,500 -0.01(-1.82%)
Oct 04, 2023 0.2750 0.2750 0.2750 0.2750 2,500 +0.01(+1.85%)
Oct 03, 2023 0.2700 0.2700 0.2700 0.2700 8,500 -0.02(-6.90%)
Oct 02, 2023 0.2900 0.2900 0.2900 0.2900 4,525 +0.00(+0.00%)
Sep 28, 2023 0.2900 115 +0.01(+1.75%)
Sep 27, 2023 0.2800 0.2850 0.2800 0.2850 41,550 +0.02(+9.62%)
Sep 26, 2023 0.2600 0.2600 0.2600 0.2600 5,500 +0.00(+0.00%)
Sep 25, 2023 0.2600 0.2600 0.2600 0.2600 16,500 -0.01(-3.70%)
Sep 21, 2023 0.2700 100 +0.00(+0.00%)
Sep 20, 2023 0.2600 0.2700 0.2600 0.2700 19,100 +0.01(+3.85%)
Sep 19, 2023 0.2600 0.2600 0.2600 0.2600 19,853 +0.00(+0.00%)
Sep 18, 2023 0.2700 0.2700 0.2600 0.2600 56,117 -0.02(-7.14%)
Sep 15, 2023 0.2750 0.2800 0.2700 0.2800 6,390 +0.01(+3.70%)
Sep 14, 2023 0.2800 0.2800 0.2700 0.2700 94,507 -0.01(-3.57%)
Sep 13, 2023 0.2900 0.2900 0.2800 0.2800 39,800 -0.02(-6.67%)
Sep 12, 2023 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.45%)
Sep 11, 2023 0.2900 0.2900 0.2900 0.2900 100,755 +0.00(+0.00%)
Sep 08, 2023 0.3100 0.3100 0.2900 0.2900 85,045 -0.01(-1.69%)
Sep 07, 2023 0.3150 0.3150 0.2900 0.2950 35,000 -0.01(-3.28%)
Sep 06, 2023 0.3000 0.3200 0.3000 0.3050 87,945 +0.02(+5.17%)
Sep 05, 2023 0.2900 0.2950 0.2900 0.2900 108,510 +0.01(+1.75%)
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.