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 (%)
Feb 28, 2014 0.0350 0.0400 0.0350 0.0400 485,276 +0.00(+14.29%)
Feb 27, 2014 0.0350 0.0400 0.0350 0.0350 797,029 +0.00(+0.00%)
Feb 26, 2014 0.0350 0.0350 0.0350 0.0350 566,337 +0.00(+0.00%)
Feb 25, 2014 0.0400 0.0400 0.0350 0.0350 417,371 -0.00(-12.50%)
Feb 24, 2014 0.0450 0.0450 0.0400 0.0400 407,500 +0.00(+0.00%)
Feb 21, 2014 0.0450 0.0450 0.0400 0.0400 272,426 -0.00(-11.11%)
Feb 20, 2014 0.0450 0.0450 0.0400 0.0450 561,432 +0.00(+0.00%)
Feb 19, 2014 0.0500 0.0500 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2014 0.0450 0.0450 0.0450 0.0450 10 -0.01(-10.00%)
Feb 11, 2014 0.0500 0.0500 0.0500 0.0500 150 +0.00(+0.00%)
Feb 10, 2014 0.0500 0.0500 0.0500 0.0500 16,807 +0.00(+0.00%)
Feb 07, 2014 0.0500 0.0550 0.0500 0.0500 112,460 +0.00(+0.00%)
Feb 05, 2014 0.0500 0.0500 0.0500 125 +0.00(+0.00%)
Feb 04, 2014 0.0500 0.0500 0.0500 0.0500 51,545 +0.00(+0.00%)
Feb 03, 2014 0.0500 0.0500 0.0500 0.0500 111,242 +0.00(+0.00%)
Jan 31, 2014 0.0500 0.0500 0.0500 0.0500 4,500 +0.00(+0.00%)
Jan 30, 2014 0.0550 0.0550 0.0500 0.0500 696,249 -0.00(-9.09%)
Jan 29, 2014 0.0550 0.0550 0.0550 0.0550 84,575 +0.00(+0.00%)
Jan 28, 2014 0.0600 0.0600 0.0550 0.0550 116,484 +0.00(+0.00%)
Jan 27, 2014 0.0550 0.0550 0.0550 0.0550 236,900 +0.00(+0.00%)
Jan 24, 2014 0.0550 0.0550 0.0500 0.0550 1,367,800 -0.00(-8.33%)
Jan 23, 2014 0.0650 0.0650 0.0600 0.0600 481,980 +0.00(+0.00%)
Jan 22, 2014 0.0750 0.0750 0.0600 0.0600 1,307,600 -0.01(-20.00%)
Jan 21, 2014 0.0800 0.0850 0.0750 0.0750 465,020 -0.01(-16.67%)
Jan 20, 2014 0.0900 0.0900 0.0900 0.0900 17,611 +0.00(+0.00%)
Jan 17, 2014 0.0900 0.0900 0.0900 0.0900 3,510 +0.00(+5.88%)
Jan 16, 2014 0.0900 0.0900 0.0800 0.0850 152,418 -0.00(-5.56%)
Jan 15, 2014 0.1000 0.1000 0.0900 0.0900 67,745 +0.00(+0.00%)
Jan 14, 2014 0.1100 0.1100 0.0900 0.0900 333,443 -0.03(-21.74%)
Jan 13, 2014 0.1200 0.1200 0.1150 0.1150 35,970 -0.01(-11.54%)
Jan 10, 2014 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Jan 09, 2014 0.1250 0.1300 0.1250 0.1300 2,568 +0.01(+8.33%)
Jan 08, 2014 0.1200 0.1200 0.1200 0.1200 8,267 +0.00(+0.00%)
Jan 07, 2014 0.1300 0.1300 0.1200 0.1200 32,200 -0.02(-11.11%)
Jan 06, 2014 0.1350 0.1350 0.1350 0.1350 15,065 +0.01(+3.85%)
Jan 03, 2014 0.1300 0.1300 0.1300 0.1300 3,167 +0.00(+0.00%)
Jan 02, 2014 0.1300 0.1300 0.1300 0.1300 17,200 -0.01(-3.70%)
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%)
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.