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 (%)
Dec 31, 2021 1.040 1.040 1.040 0 +0.01(+0.97%)
Dec 30, 2021 1.000 1.030 1.000 1.030 643 +0.04(+4.04%)
Dec 23, 2021 0.9900 0.9900 0.9900 373 -0.01(-1.00%)
Dec 22, 2021 1.000 1.000 1.000 1.000 2,080 +0.01(+1.01%)
Dec 17, 2021 0.9900 0.9900 0.9900 105 -0.01(-1.00%)
Dec 16, 2021 1.000 1.000 0.9900 1.000 3,812 +0.00(+0.00%)
Dec 15, 2021 0.9900 1.000 0.9900 1.000 2,859 -0.02(-1.96%)
Dec 14, 2021 1.050 1.050 1.020 1.020 1,104 -0.18(-15.00%)
Dec 10, 2021 1.200 1.200 1.200 4 -0.05(-4.00%)
Dec 09, 2021 1.360 1.360 1.250 1.250 13,591 -0.25(-16.67%)
Dec 08, 2021 1.500 1.500 1.500 1.500 459 -0.03(-1.96%)
Dec 07, 2021 1.600 1.600 1.530 1.530 804 +0.03(+2.00%)
Dec 06, 2021 1.460 1.500 1.460 1.500 2,696 -0.05(-3.23%)
Dec 03, 2021 1.790 1.790 1.550 1.550 2,506 +0.03(+1.97%)
Dec 02, 2021 1.520 1.520 1.520 1.520 103 -0.38(-20.00%)
Dec 01, 2021 1.840 2.250 1.840 1.900 8,579 +0.06(+3.26%)
Nov 30, 2021 1.200 1.840 1.200 1.840 7,089 +0.65(+54.62%)
Nov 29, 2021 1.190 1.190 1.190 1.190 4,199 +0.20(+20.20%)
Nov 26, 2021 1.090 1.090 0.9800 0.9900 2,195 -0.10(-9.17%)
Nov 25, 2021 1.000 1.090 1.000 1.090 3,242 +0.19(+21.11%)
Nov 24, 2021 0.9000 0.9000 0.9000 0.9000 587 +0.19(+26.76%)
Nov 23, 2021 1.000 1.000 0.7100 0.7100 4,315 -0.29(-29.00%)
Nov 22, 2021 1.100 1.190 1.000 1.000 2,418 +0.99(+9900.00%)
Nov 19, 2021 0.0150 0.0150 0.0100 0.0100 111,626 -0.00(-33.33%)
Nov 18, 2021 0.0100 0.0150 0.0100 0.0150 16,000 +0.00(+0.00%)
Nov 17, 2021 0.0150 0.0150 0.0150 0.0150 25,002 +0.00(+0.00%)
Nov 16, 2021 0.0100 0.0150 0.0100 0.0150 16,502 +0.00(+0.00%)
Nov 15, 2021 0.0150 0.0150 0.0100 0.0150 147,008 +0.00(+0.00%)
Nov 12, 2021 0.0150 0.0150 0.0100 0.0150 9,000 +0.00(+0.00%)
Nov 11, 2021 0.0150 0.0150 0.0150 0.0150 571,377 +0.00(+0.00%)
Nov 10, 2021 0.0150 0.0150 187,389 +0.00(+50.00%)
Nov 09, 2021 0.0100 0.0150 0.0100 0.0100 41,722 -0.00(-33.33%)
Nov 08, 2021 0.0150 0.0150 0.0100 0.0150 128,359 +0.00(+0.00%)
Nov 05, 2021 0.0150 0.0150 0.0100 0.0150 790,214 +0.00(+0.00%)
Nov 04, 2021 0.0150 0.0150 0.0150 0.0150 127,401 +0.00(+0.00%)
Nov 03, 2021 0.0200 0.0200 0.0150 0.0150 81,929 +0.00(+0.00%)
Nov 02, 2021 0.0150 0.0200 0.0150 0.0150 49,732 +0.00(+0.00%)
Nov 01, 2021 0.0150 0.0200 0.0150 0.0150 195,671 +0.00(+0.00%)
Oct 29, 2021 0.0200 0.0200 0.0150 0.0150 546,774 -0.01(-25.00%)
Oct 28, 2021 0.0150 0.0200 0.0150 0.0200 638,124 +0.01(+33.33%)
Oct 27, 2021 0.0200 0.0200 0.0150 0.0150 378,213 +0.00(+0.00%)
Oct 26, 2021 0.0200 0.0150 117,848 +0.00(+0.00%)
Oct 25, 2021 0.0150 0.0150 0.0150 0.0150 31,687 -0.01(-25.00%)
Oct 22, 2021 0.0200 0.0200 0.0150 0.0200 12,802 +0.00(+0.00%)
Oct 21, 2021 0.0200 0.0200 0.0150 0.0200 137,493 +0.00(+0.00%)
Oct 20, 2021 0.0150 0.0200 0.0150 0.0200 111,384 +0.00(+0.00%)
Oct 19, 2021 0.0200 0.0200 0.0150 0.0200 420,108 +0.00(+0.00%)
Oct 18, 2021 0.0150 0.0200 0.0150 0.0200 1,896,789 +0.00(+11.11%)
Oct 15, 2021 0.0150 0.0200 0.0150 0.0180 58,856 +0.00(+20.00%)
Oct 14, 2021 0.0150 0.0200 0.0150 0.0150 422,491 +0.00(+0.00%)
Oct 13, 2021 0.0150 0.0200 0.0150 0.0150 156,905 +0.00(+0.00%)
Oct 12, 2021 0.0150 0.0200 0.0150 0.0150 247,618 +0.00(+0.00%)
Oct 08, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 07, 2021 0.0200 0.0200 0.0150 0.0150 162,652 +0.00(+0.00%)
Oct 06, 2021 0.0200 0.0200 0.0150 0.0150 150,363 +0.00(+0.00%)
Oct 05, 2021 0.0200 0.0200 0.0150 0.0150 405,068 +0.00(+0.00%)
Oct 04, 2021 0.0150 0.0200 0.0150 0.0150 328,028 -0.01(-25.00%)
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.