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, 2017 0.0400 0.0400 0.0400 0.0400 176,035 +0.00(+0.00%)
Nov 29, 2017 0.0450 0.0450 0.0400 0.0400 591,000 +0.00(+0.00%)
Nov 28, 2017 0.0500 0.0500 0.0400 0.0400 1,303,000 -0.01(-20.00%)
Nov 27, 2017 0.0500 0.0550 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 24, 2017 0.0500 0.0500 0.0500 0.0500 9,530 +0.00(+0.00%)
Nov 23, 2017 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 22, 2017 0.0500 0.0500 0.0500 0.0500 24,222 +0.00(+0.00%)
Nov 21, 2017 0.0500 0.0500 0.0500 0.0500 5,900 -0.00(-9.09%)
Nov 20, 2017 0.0450 0.0550 0.0450 0.0550 114,500 +0.01(+22.22%)
Nov 17, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 14, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 10, 2017 0.0400 0.0400 0.0400 10 -0.00(-11.11%)
Nov 09, 2017 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Nov 08, 2017 0.0450 0.0450 0.0450 0.0450 34,170 +0.00(+0.00%)
Nov 07, 2017 0.0450 0.0450 0.0450 0.0450 19,400 +0.00(+0.00%)
Nov 06, 2017 0.0450 0.0500 0.0400 0.0450 311,600 -0.01(-10.00%)
Nov 03, 2017 0.0500 0.0500 0.0500 0.0500 199,694 -0.00(-9.09%)
Nov 02, 2017 0.0550 0.0550 0.0550 0.0550 17,500 +0.00(+0.00%)
Nov 01, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 30, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 27, 2017 0.0550 0.0550 0.0550 0.0550 3,450 +0.00(+0.00%)
Oct 26, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 25, 2017 0.0550 0.0550 0.0550 0.0550 21,273 +0.00(+0.00%)
Oct 24, 2017 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Oct 23, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Oct 19, 2017 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Oct 18, 2017 0.0550 0.0550 0.0500 0.0550 52,000 +0.00(+0.00%)
Oct 17, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Oct 16, 2017 0.0600 0.0600 0.0550 0.0550 21,000 -0.00(-8.33%)
Oct 13, 2017 0.0600 0.0600 0.0550 0.0600 53,000 +0.00(+0.00%)
Oct 12, 2017 0.0600 0.0650 0.0600 0.0600 209,760 +0.00(+9.09%)
Oct 11, 2017 0.0500 0.0550 0.0500 0.0550 65,000 +0.00(+0.00%)
Oct 10, 2017 0.0550 0.0550 0.0550 0.0550 85,550 +0.00(+0.00%)
Oct 06, 2017 0.0550 0.0550 0.0550 0.0550 1,005 +0.00(+0.00%)
Oct 04, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 03, 2017 0.0550 0.0550 0.0550 0.0550 3,555 -0.00(-8.33%)
Oct 02, 2017 0.0600 0.0600 0.0600 0.0600 30,090 +0.00(+0.00%)
Sep 29, 2017 0.0550 0.0600 0.0550 0.0600 327,000 +0.00(+9.09%)
Sep 28, 2017 0.0550 0.0600 0.0550 0.0550 98,000 +0.00(+0.00%)
Sep 27, 2017 0.0550 0.0550 0.0550 0.0550 151,050 +0.00(+10.00%)
Sep 26, 2017 0.0500 0.0500 0.0500 0.0500 6,681 -0.00(-9.09%)
Sep 25, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 21, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 20, 2017 0.0550 0.0550 0.0550 0.0550 112,000 +0.00(+10.00%)
Sep 19, 2017 0.0500 0.0525 0.0500 0.0500 53,000 +0.00(+0.00%)
Sep 18, 2017 0.0500 0.0500 0.0500 0.0500 234,650 +0.00(+0.00%)
Sep 14, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 13, 2017 0.0550 0.0550 0.0500 0.0500 11,145 -0.00(-9.09%)
Sep 12, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Sep 11, 2017 0.0550 0.0550 0.0550 0.0550 3,100 +0.00(+0.00%)
Sep 08, 2017 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Sep 07, 2017 0.0550 0.0550 0.0550 0.0550 23,300 +0.00(+0.00%)
Sep 06, 2017 0.0500 0.0550 0.0450 0.0550 824,000 +0.00(+0.00%)
Sep 05, 2017 0.0550 0.0550 0.0550 0.0550 80,000 +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.