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

Enablence Technologies Inc (TSV: ENA )

1.190 +0.190 (+19.00%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 17, 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, 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%)
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.