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

Enablence Technologies Inc (TSV: ENA )

1.780 -0.010 (-0.56%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 31, 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 (%)
Dec 31, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 30, 2013 0.1350 0.1350 0.1300 0.1350 27,050 +0.01(+3.85%)
Dec 27, 2013 0.1300 0.1300 0.1300 0.1300 7,818 +0.00(+0.00%)
Dec 24, 2013 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 23, 2013 0.1200 0.1200 0.1200 0.1200 600 +0.00(+0.00%)
Dec 20, 2013 0.1250 0.1250 0.1200 0.1200 30,328 -0.01(-4.00%)
Dec 18, 2013 0.1250 0.1250 0.1250 390 +0.00(+0.00%)
Dec 17, 2013 0.1300 0.1300 0.1250 0.1250 87,402 -0.01(-7.41%)
Dec 16, 2013 0.1400 0.1550 0.1350 0.1350 28,670 +0.01(+3.85%)
Dec 12, 2013 0.1300 0.1300 0.1300 355 -0.01(-3.70%)
Dec 11, 2013 0.1400 0.1400 0.1350 0.1350 5,450 +0.00(+0.00%)
Dec 10, 2013 0.1400 0.1400 0.1350 0.1350 11,877 +0.00(+0.00%)
Dec 09, 2013 0.1350 0.1350 0.1350 0.1350 2,417 +0.02(+12.50%)
Dec 05, 2013 0.1200 0.1200 0.1200 0.1200 837 -0.02(-14.29%)
Dec 04, 2013 0.1200 0.1500 0.1200 0.1400 46,484 +0.01(+7.69%)
Dec 03, 2013 0.1300 0.1300 0.1200 0.1300 8,500 +0.00(+0.00%)
Nov 29, 2013 0.1300 0.1300 0.1300 0.1300 252 +0.01(+8.33%)
Nov 28, 2013 0.1250 0.1250 0.1000 0.1200 309,000 +0.00(+0.00%)
Nov 27, 2013 0.1300 0.1300 0.1200 0.1200 29,180 -0.01(-7.69%)
Nov 26, 2013 0.1450 0.1550 0.1300 0.1300 39,460 -0.01(-7.14%)
Nov 25, 2013 0.1500 0.1600 0.1400 0.1400 33,258 -0.04(-22.22%)
Nov 22, 2013 0.1500 0.1800 0.1500 0.1800 123,450 +0.06(+50.00%)
Nov 20, 2013 0.1400 0.1400 0.1200 0.1200 15,903 -0.04(-22.58%)
Nov 19, 2013 0.1550 0.1550 0.1550 0.1550 11,684 +0.00(+0.00%)
Nov 18, 2013 0.1600 0.1600 0.1550 0.1550 21,827 -0.01(-3.13%)
Nov 15, 2013 0.1700 0.1700 0.1600 0.1600 42,508 -0.01(-5.88%)
Nov 14, 2013 0.1750 0.1750 0.1700 0.1700 71,640 -0.02(-10.53%)
Nov 11, 2013 0.1900 0.1900 0.1900 225 +0.00(+0.00%)
Nov 08, 2013 0.1850 0.1900 0.1850 0.1900 1,319 +0.01(+2.70%)
Nov 07, 2013 0.1900 0.1900 0.1550 0.1850 542,650 -0.02(-7.50%)
Nov 06, 2013 0.2000 0.2100 0.1750 0.2000 70,280 +0.00(+0.00%)
Nov 05, 2013 0.2400 0.2400 0.2000 0.2000 19,380 -0.04(-16.67%)
Nov 04, 2013 0.2400 0.2700 0.2400 0.2400 86,042 -0.03(-11.11%)
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%)
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.