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 (%)
Feb 27, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 26, 2018 0.0450 0.0450 0.0450 0.0450 10,058 +0.00(+0.00%)
Feb 23, 2018 0.0450 0.0450 0.0400 0.0450 185,225 -0.01(-18.18%)
Feb 21, 2018 0.0550 0.0550 0.0550 85 +0.00(+0.00%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 15, 2018 0.0500 0.0550 0.0450 0.0550 120,000 +0.00(+10.00%)
Feb 13, 2018 0.0500 0.0500 0.0500 655 +0.01(+11.11%)
Feb 12, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Feb 09, 2018 0.0400 0.0400 0.0400 0.0400 10,900 +0.00(+0.00%)
Feb 08, 2018 0.0400 0.0400 0.0400 60,820 +0.00(+0.00%)
Feb 07, 2018 0.0400 0.0400 0.0400 102,000 +0.00(+0.00%)
Feb 06, 2018 0.0400 0.0450 0.0400 0.0400 62,050 +0.00(+0.00%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0400 18,000 -0.00(-11.11%)
Feb 01, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 30, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 26, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 25, 2018 0.0450 0.0450 0.0450 0.0450 9,509 +0.00(+12.50%)
Jan 24, 2018 0.0400 0.0400 0.0400 0.0400 22,650 +0.00(+0.00%)
Jan 22, 2018 0.0400 0.0400 0.0400 15 +0.00(+0.00%)
Jan 19, 2018 0.0500 0.0500 0.0400 0.0400 56,500 -0.00(-11.11%)
Jan 18, 2018 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+0.00%)
Jan 17, 2018 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+0.00%)
Jan 16, 2018 0.0450 0.0500 0.0450 0.0450 392,203 +0.00(+0.00%)
Jan 15, 2018 0.0450 0.0450 0.0400 0.0450 84,100 +0.00(+12.50%)
Jan 12, 2018 0.0400 0.0400 0.0400 0.0400 49,000 -0.00(-11.11%)
Jan 10, 2018 0.0450 0.0450 0.0450 550 +0.00(+0.00%)
Jan 09, 2018 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+12.50%)
Jan 08, 2018 0.0400 0.0400 0.0400 0.0400 34,015 +0.00(+0.00%)
Jan 05, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 04, 2018 0.0400 0.0400 0.0400 0.0400 33,378 +0.00(+0.00%)
Jan 03, 2018 0.0450 0.0450 0.0400 0.0400 71,585 -0.00(-11.11%)
Jan 02, 2018 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 28, 2017 0.0450 0.0450 0.0400 0.0400 159,842 +0.00(+0.00%)
Dec 27, 2017 0.0400 0.0400 0.0400 0.0400 349,216 +0.00(+14.29%)
Dec 22, 2017 0.0400 0.0400 0.0350 0.0350 268,000 +0.00(+0.00%)
Dec 21, 2017 0.0350 0.0350 0.0350 0.0350 375,700 -0.00(-12.50%)
Dec 20, 2017 0.0400 0.0400 0.0400 0.0400 559,000 +0.00(+0.00%)
Dec 19, 2017 0.0350 0.0400 0.0350 0.0400 110,711 +0.00(+14.29%)
Dec 18, 2017 0.0350 0.0350 0.0350 0.0350 6,150 +0.00(+0.00%)
Dec 15, 2017 0.0350 0.0400 0.0350 0.0350 137,572 +0.00(+0.00%)
Dec 14, 2017 0.0350 0.0350 0.0350 0.0350 15,587 -0.00(-12.50%)
Dec 13, 2017 0.0400 0.0400 0.0400 0.0400 15,450 +0.00(+14.29%)
Dec 12, 2017 0.0350 0.0350 0.0350 0.0350 22,960 -0.00(-12.50%)
Dec 08, 2017 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Dec 07, 2017 0.0400 0.0400 0.0350 0.0400 29,950 +0.00(+0.00%)
Dec 06, 2017 0.0400 0.0400 0.0400 0.0400 225,300 +0.00(+0.00%)
Dec 05, 2017 0.0400 0.0400 0.0400 0.0400 228,010 +0.00(+0.00%)
Dec 04, 2017 0.0400 0.0450 0.0350 0.0400 533,500 +0.00(+14.29%)
Dec 01, 2017 0.0350 0.0350 0.0350 0.0350 193,000 -0.00(-12.50%)
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%)
Sep 01, 2017 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Aug 24, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 22, 2017 0.0600 0.0600 0.0600 5 +0.00(+9.09%)
Aug 21, 2017 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Aug 16, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 15, 2017 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Aug 11, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 10, 2017 0.0600 0.0600 0.0600 0.0600 231,700 +0.00(+0.00%)
Aug 08, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 31, 2017 0.0700 0.0700 0.0700 490 +0.01(+7.69%)
Jul 28, 2017 0.0650 0.0650 0.0650 0.0650 194,000 +0.00(+0.00%)
Jul 27, 2017 0.0650 0.0650 0.0650 0.0650 55,000 +0.00(+0.00%)
Jul 25, 2017 0.0650 0.0650 0.0650 250 -0.01(-7.14%)
Jul 24, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Jul 18, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 17, 2017 0.0650 0.0650 0.0650 0.0650 79,000 +0.00(+0.00%)
Jul 14, 2017 0.0650 0.0650 0.0600 0.0650 142,000 +0.00(+0.00%)
Jul 06, 2017 0.0650 0.0650 0.0650 825 +0.01(+8.33%)
Jul 04, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0.0700 3,300 +0.00(+0.00%)
Jun 26, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 23, 2017 0.0750 0.0750 0.0750 0.0750 46,000 +0.00(+0.00%)
Jun 22, 2017 0.0750 0.0800 0.0750 0.0750 198,000 +0.00(+7.14%)
Jun 21, 2017 0.0700 0.0750 0.0700 0.0700 294,158 +0.01(+7.69%)
Jun 20, 2017 0.0650 0.0650 0.0650 0.0650 78,000 +0.01(+8.33%)
Jun 19, 2017 0.0600 0.0600 0.0600 0.0600 59,580 +0.00(+0.00%)
Jun 15, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 14, 2017 0.0600 0.0600 0.0600 0.0600 250,070 +0.00(+0.00%)
Jun 13, 2017 0.0600 0.0600 0.0600 0.0600 114,000 +0.00(+0.00%)
Jun 12, 2017 0.0600 0.0600 0.0600 0.0600 276,000 +0.00(+0.00%)
Jun 09, 2017 0.0600 0.0600 0.0600 0.0600 85,500 +0.00(+0.00%)
Jun 08, 2017 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+0.00%)
Jun 07, 2017 0.0600 0.0600 0.0600 0.0600 40,590 +0.00(+0.00%)
Jun 06, 2017 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Jun 05, 2017 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Jun 02, 2017 0.0600 0.0600 0.0600 0.0600 2,455 +0.00(+0.00%)
May 31, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 30, 2017 0.0650 0.0700 0.0600 0.0650 79,500 +0.01(+8.33%)
May 29, 2017 0.0650 0.0650 0.0600 0.0600 4,948 -0.01(-7.69%)
May 26, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
May 25, 2017 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-7.69%)
May 23, 2017 0.0650 0.0650 0.0650 250 +0.00(+0.00%)
May 19, 2017 0.0650 0.0650 0.0650 0.0650 23,000 +0.01(+8.33%)
May 18, 2017 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
May 16, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 15, 2017 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
May 12, 2017 0.0650 0.0650 0.0650 0.0650 179,371 +0.00(+0.00%)
May 11, 2017 0.0650 0.0650 0.0650 0.0650 59,000 +0.00(+0.00%)
May 10, 2017 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
May 09, 2017 0.0650 0.0650 0.0650 0.0650 25,005 +0.00(+0.00%)
May 08, 2017 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
May 05, 2017 0.0650 0.0650 0.0650 0.0650 47,584 +0.00(+0.00%)
May 04, 2017 0.0650 0.0650 0.0650 0.0650 150,455 +0.00(+0.00%)
May 03, 2017 0.0650 0.0650 0.0650 0.0650 119,000 +0.00(+0.00%)
May 02, 2017 0.0600 0.0650 0.0600 0.0650 98,000 +0.00(+0.00%)
May 01, 2017 0.0650 0.0700 0.0650 0.0650 257,000 +0.00(+0.00%)
Apr 26, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 25, 2017 0.0600 0.0600 0.0600 0.0600 20,787 -0.01(-7.69%)
Apr 24, 2017 0.0700 0.0700 0.0650 0.0650 251,400 +0.00(+0.00%)
Apr 21, 2017 0.0650 0.0700 0.0600 0.0650 512,950 +0.01(+8.33%)
Apr 19, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 13, 2017 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Apr 12, 2017 0.0600 0.0650 0.0600 0.0650 180,000 +0.00(+0.00%)
Apr 11, 2017 0.0650 0.0650 0.0650 0.0650 139,470 +0.00(+0.00%)
Apr 10, 2017 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Apr 07, 2017 0.0700 0.0700 0.0650 0.0650 426,200 -0.01(-7.14%)
Apr 06, 2017 0.0650 0.0700 0.0650 0.0700 52,765 +0.01(+7.69%)
Apr 04, 2017 0.0650 0.0650 0.0650 70 +0.00(+0.00%)
Apr 03, 2017 0.0650 0.0650 0.0650 0.0650 69,600 +0.00(+0.00%)
Mar 31, 2017 0.0650 0.0650 0.0600 0.0650 220,000 +0.01(+8.33%)
Mar 30, 2017 0.0650 0.0650 0.0600 0.0600 142,740 +0.00(+0.00%)
Mar 29, 2017 0.0650 0.0650 0.0600 0.0600 221,000 +0.00(+0.00%)
Mar 28, 2017 0.0600 0.0650 0.0600 0.0600 260,000 +0.00(+0.00%)
Mar 27, 2017 0.0600 0.0600 0.0600 0.0600 21,050 -0.01(-7.69%)
Mar 24, 2017 0.0600 0.0650 0.0600 0.0650 53,000 +0.00(+0.00%)
Mar 23, 2017 0.0650 0.0650 0.0650 0.0650 56,000 +0.00(+0.00%)
Mar 22, 2017 0.0650 0.0650 0.0650 0.0650 280,900 -0.01(-7.14%)
Mar 20, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 17, 2017 0.0650 0.0700 0.0650 0.0700 198,000 +0.01(+7.69%)
Mar 16, 2017 0.0650 0.0650 0.0650 0.0650 23,481 +0.00(+0.00%)
Mar 14, 2017 0.0650 0.0650 0.0650 350 +0.00(+0.00%)
Mar 13, 2017 0.0700 0.0700 0.0650 0.0650 17,000 +0.00(+0.00%)
Mar 10, 2017 0.0650 0.0650 0.0650 0.0650 376,500 +0.00(+0.00%)
Mar 08, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 07, 2017 0.0650 0.0650 0.0650 0.0650 212,350 -0.01(-13.33%)
Mar 06, 2017 0.0750 0.0750 0.0750 0.0750 299,750 +0.00(+0.00%)
Mar 03, 2017 0.0700 0.0750 0.0700 0.0750 75,020 +0.01(+15.38%)
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.