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

Enablence Technologies Inc (TSV: ENA )

1.400 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, May 24, 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, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 28, 2018 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0400 0.0400 0.0400 4,000 +0.01(+33.33%)
Dec 20, 2018 0.0300 0.0300 0.0250 0.0300 566,000 -0.01(-14.29%)
Dec 19, 2018 0.0350 0.0350 0.0300 0.0350 330,384 -0.00(-12.50%)
Dec 18, 2018 0.0350 0.0400 0.0350 0.0400 9,000 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 76 +0.00(+0.00%)
Dec 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2018 0.0400 0.0450 0.0400 0.0400 431,875 -0.00(-11.11%)
Dec 10, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 06, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 03, 2018 0.0550 0.0550 0.0500 0.0500 22,055 +0.00(+0.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Nov 29, 2018 0.0550 0.0550 0.0500 0.0500 3,700 +0.00(+0.00%)
Nov 26, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 23, 2018 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Nov 22, 2018 0.0550 0.0550 0.0550 0.0550 7,700 +0.01(+22.22%)
Nov 21, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 20, 2018 0.0450 0.0450 0.0450 0.0450 10,030 -0.01(-10.00%)
Nov 16, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 15, 2018 0.0550 0.0550 0.0400 0.0400 115,000 -0.01(-27.27%)
Nov 14, 2018 0.0450 0.0550 0.0450 0.0550 28,716,860 +0.01(+22.22%)
Nov 13, 2018 0.0500 0.0500 0.0450 0.0450 366,015 -0.01(-10.00%)
Nov 12, 2018 0.0500 0.0500 0.0500 0.0500 12,050 +0.00(+0.00%)
Nov 09, 2018 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0.0500 35,400 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 45,800 -0.00(-9.09%)
Nov 06, 2018 0.0550 0.0550 0.0550 0.0550 10,030 +0.00(+0.00%)
Nov 05, 2018 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Nov 02, 2018 0.0500 0.0550 0.0500 0.0550 45,000 +0.00(+10.00%)
Nov 01, 2018 0.0500 0.0500 0.0500 0.0500 113,000 +0.00(+0.00%)
Oct 31, 2018 0.0500 0.0500 0.0450 0.0500 204,000 +0.00(+0.00%)
Oct 30, 2018 0.0500 0.0500 0.0450 0.0500 179,275 +0.00(+0.00%)
Oct 29, 2018 0.0500 0.0500 0.0500 0.0500 2,450 -0.00(-9.09%)
Oct 25, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 24, 2018 0.0500 0.0550 0.0500 0.0550 51,000 +0.00(+0.00%)
Oct 23, 2018 0.0500 0.0550 0.0500 0.0550 12,000 +0.00(+0.00%)
Oct 18, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+10.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Oct 11, 2018 0.0500 0.0500 0.0500 0.0500 16,000 -0.00(-9.09%)
Oct 10, 2018 0.0500 0.0550 0.0500 0.0550 88,000 +0.00(+10.00%)
Oct 09, 2018 0.0550 0.0550 0.0500 0.0500 37,597 -0.00(-9.09%)
Oct 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 03, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0550 0.0500 0.0550 175,000 +0.00(+10.00%)
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.