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 (%)
Apr 29, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 28, 2016 0.0850 0.0850 0.0800 0.0800 90,000 +0.00(+0.00%)
Apr 27, 2016 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Apr 26, 2016 0.0850 0.0850 0.0800 0.0800 102,650 -0.01(-5.88%)
Apr 25, 2016 0.0850 0.0850 0.0800 0.0850 98,870 +0.00(+0.00%)
Apr 22, 2016 0.0800 0.0850 0.0800 0.0850 54,600 +0.00(+0.00%)
Apr 21, 2016 0.0750 0.0900 0.0750 0.0850 337,950 +0.01(+13.33%)
Apr 20, 2016 0.0750 0.0750 0.0750 0.0750 56,000 +0.00(+7.14%)
Apr 19, 2016 0.0700 0.0700 0.0700 0.0700 52,950 +0.00(+0.00%)
Apr 18, 2016 0.0800 0.0800 0.0700 0.0700 56,000 -0.00(-6.67%)
Apr 15, 2016 0.0750 0.0750 0.0750 0.0750 10,050 +0.00(+0.00%)
Apr 14, 2016 0.0750 0.0750 0.0750 0.0750 82,140 -0.01(-6.25%)
Apr 13, 2016 0.0700 0.0800 0.0700 0.0800 94,500 +0.01(+6.67%)
Apr 12, 2016 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Apr 11, 2016 0.0750 0.0750 0.0700 0.0750 144,000 +0.00(+0.00%)
Apr 08, 2016 0.0750 0.0750 0.0750 0.0750 124,500 +0.00(+0.00%)
Apr 07, 2016 0.0750 0.0750 0.0750 0.0750 85,582 +0.00(+0.00%)
Apr 06, 2016 0.0800 0.0850 0.0750 0.0750 182,000 -0.01(-6.25%)
Apr 05, 2016 0.0750 0.0850 0.0750 0.0800 27,479 +0.00(+0.00%)
Apr 04, 2016 0.0850 0.0850 0.0800 0.0800 30,500 +0.00(+0.00%)
Apr 01, 2016 0.0750 0.0800 0.0750 0.0800 43,000 +0.01(+6.67%)
Mar 31, 2016 0.0750 0.0750 0.0700 0.0750 396,000 +0.00(+0.00%)
Mar 30, 2016 0.0750 0.0800 0.0750 0.0750 403,000 -0.01(-6.25%)
Mar 29, 2016 0.0800 0.0800 0.0800 0.0800 230,050 -0.01(-5.88%)
Mar 24, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 23, 2016 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Mar 22, 2016 0.0900 0.0900 0.0850 0.0900 25,850 +0.00(+5.88%)
Mar 21, 2016 0.0850 0.0850 0.0850 0.0850 42,100 -0.00(-5.56%)
Mar 17, 2016 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Mar 16, 2016 0.0950 0.0950 0.0900 0.0900 290,000 +0.00(+0.00%)
Mar 15, 2016 0.0950 0.0950 0.0900 0.0900 359,020 +0.00(+0.00%)
Mar 14, 2016 0.0900 0.0900 0.0900 0.0900 10,010 +0.00(+0.00%)
Mar 11, 2016 0.0900 0.0900 0.0900 0.0900 383,876 +0.00(+0.00%)
Mar 10, 2016 0.0900 0.0900 0.0900 0.0900 162,000 -0.01(-5.26%)
Mar 09, 2016 0.0950 0.1000 0.0850 0.0950 1,095,500 -0.01(-5.00%)
Mar 08, 2016 0.0950 0.1000 0.0950 0.1000 1,480,925 +0.00(+0.00%)
Mar 07, 2016 0.1050 0.1050 0.0950 0.1000 53,350 -0.00(-4.76%)
Mar 04, 2016 0.1000 0.1050 0.1000 0.1050 137,500 +0.01(+16.67%)
Mar 03, 2016 0.0900 0.0950 0.0900 0.0900 256,000 -0.01(-5.26%)
Mar 02, 2016 0.0900 0.0950 0.0900 0.0950 492,000 -0.01(-5.00%)
Mar 01, 2016 0.0950 0.1000 0.0950 0.1000 195,000 +0.01(+5.26%)
Feb 29, 2016 0.0900 0.1000 0.0900 0.0950 107,012 +0.00(+0.00%)
Feb 26, 2016 0.0950 0.0950 0.0900 0.0950 154,488 +0.01(+5.56%)
Feb 25, 2016 0.0900 0.0900 0.0900 0.0900 311,000 -0.01(-5.26%)
Feb 24, 2016 0.0900 0.0950 0.0900 0.0950 624,000 +0.00(+0.00%)
Feb 23, 2016 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
Feb 22, 2016 0.0950 0.0950 0.0950 0.0950 247,100 -0.01(-5.00%)
Feb 19, 2016 0.1050 0.1050 0.1000 0.1000 75,500 -0.00(-4.76%)
Feb 18, 2016 0.1050 0.1050 0.1050 0.1050 69,150 +0.00(+5.00%)
Feb 17, 2016 0.1100 0.1100 0.1000 0.1000 136,600 -0.01(-9.09%)
Feb 16, 2016 0.1150 0.1150 0.1100 0.1100 26,499 -0.01(-4.35%)
Feb 12, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 11, 2016 0.1150 0.1150 0.1050 0.1150 141,000 +0.00(+0.00%)
Feb 10, 2016 0.1050 0.1150 0.1050 0.1150 248,000 +0.02(+21.05%)
Feb 09, 2016 0.1100 0.1100 0.0900 0.0950 615,775 -0.01(-13.64%)
Feb 08, 2016 0.1300 0.1300 0.1050 0.1100 677,800 -0.01(-12.00%)
Feb 05, 2016 0.1250 0.1250 0.1200 0.1250 287,389 +0.00(+0.00%)
Feb 04, 2016 0.1200 0.1250 0.1200 0.1250 215,000 +0.01(+4.17%)
Feb 03, 2016 0.1200 0.1200 0.1100 0.1200 78,280 +0.00(+0.00%)
Feb 02, 2016 0.1250 0.1250 0.1150 0.1200 340,500 -0.01(-4.00%)
Feb 01, 2016 0.1200 0.1300 0.1200 0.1250 337,500 +0.01(+4.17%)
Jan 29, 2016 0.1050 0.1200 0.1000 0.1200 748,525 +0.01(+14.29%)
Jan 28, 2016 0.1050 0.1050 0.1050 0.1050 30,100 -0.01(-4.55%)
Jan 27, 2016 0.1050 0.1100 0.1000 0.1100 144,122 +0.01(+10.00%)
Jan 26, 2016 0.1000 0.1000 0.1000 0.1000 49,000 +0.00(+0.00%)
Jan 25, 2016 0.1000 0.1150 0.1000 0.1000 184,750 +0.00(+0.00%)
Jan 22, 2016 0.0900 0.1150 0.0900 0.1000 310,340 +0.01(+17.65%)
Jan 21, 2016 0.0850 0.0850 0.0850 0.0850 59,000 +0.01(+13.33%)
Jan 20, 2016 0.0750 0.0850 0.0750 0.0750 298,500 +0.00(+0.00%)
Jan 19, 2016 0.0800 0.0800 0.0700 0.0750 911,825 -0.01(-6.25%)
Jan 18, 2016 0.0850 0.0850 0.0800 0.0800 256,000 -0.01(-5.88%)
Jan 15, 2016 0.0850 0.0900 0.0800 0.0850 548,200 +0.00(+0.00%)
Jan 14, 2016 0.0950 0.1000 0.0800 0.0850 583,377 -0.01(-10.53%)
Jan 13, 2016 0.0950 0.0950 0.0950 0.0950 102,500 +0.00(+0.00%)
Jan 12, 2016 0.1000 0.1000 0.0950 0.0950 272,000 +0.00(+0.00%)
Jan 11, 2016 0.1050 0.1050 0.0950 0.0950 295,000 -0.01(-9.52%)
Jan 08, 2016 0.1100 0.1100 0.1050 0.1050 66,500 -0.01(-4.55%)
Jan 07, 2016 0.1150 0.1150 0.1050 0.1100 124,345 -0.01(-8.33%)
Jan 06, 2016 0.1100 0.1200 0.1100 0.1200 295,175 +0.01(+9.09%)
Jan 05, 2016 0.1150 0.1150 0.1100 0.1100 285,950 -0.01(-4.35%)
Jan 04, 2016 0.1150 0.1200 0.1050 0.1150 263,400 +0.00(+0.00%)
Dec 31, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 30, 2015 0.1050 0.1300 0.1050 0.1150 412,105 +0.01(+15.00%)
Dec 29, 2015 0.0950 0.1000 0.0950 0.1000 129,000 +0.01(+11.11%)
Dec 24, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 23, 2015 0.0900 0.0950 0.0900 0.0950 171,425 +0.01(+11.76%)
Dec 22, 2015 0.0900 0.0900 0.0850 0.0850 180,685 -0.00(-5.56%)
Dec 21, 2015 0.0850 0.0900 0.0850 0.0900 218,202 +0.00(+5.88%)
Dec 18, 2015 0.0700 0.0850 0.0700 0.0850 230,593 +0.01(+13.33%)
Dec 17, 2015 0.0750 0.0750 0.0700 0.0750 51,081 +0.00(+7.14%)
Dec 16, 2015 0.0750 0.0750 0.0700 0.0700 23,000 -0.00(-6.67%)
Dec 15, 2015 0.0750 0.0750 0.0750 0.0750 10,326 +0.00(+7.14%)
Dec 14, 2015 0.0700 0.0700 0.0700 0.0700 5,687 +0.00(+0.00%)
Dec 11, 2015 0.0700 0.0700 0.0700 0.0700 52,350 -0.00(-6.67%)
Dec 09, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 08, 2015 0.0750 0.0750 0.0700 0.0750 42,700 -0.01(-6.25%)
Dec 07, 2015 0.0800 0.0800 0.0800 0.0800 1,344 +0.00(+0.00%)
Dec 04, 2015 0.0800 0.0800 0.0800 0.0800 16,350 +0.01(+6.67%)
Dec 03, 2015 0.0750 0.0750 0.0750 0.0750 250,350 -0.01(-6.25%)
Dec 02, 2015 0.0800 0.0800 0.0800 0.0800 102,030 +0.00(+0.00%)
Dec 01, 2015 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Nov 30, 2015 0.0800 0.0850 0.0800 0.0800 34,000 +0.00(+0.00%)
Nov 27, 2015 0.0800 0.0800 0.0800 0.0800 3,010 +0.00(+0.00%)
Nov 26, 2015 0.0800 0.0800 0.0800 0.0800 40,275 -0.01(-5.88%)
Nov 25, 2015 0.0850 0.0850 0.0800 0.0850 95,175 +0.01(+6.25%)
Nov 24, 2015 0.0750 0.0800 0.0750 0.0800 52,100 +0.01(+6.67%)
Nov 23, 2015 0.0750 84,925 -0.01(-6.25%)
Nov 20, 2015 0.0800 0.0800 0.0800 0.0800 106,000 +0.01(+14.29%)
Nov 19, 2015 0.0700 0.0750 0.0700 0.0700 1,366,680 +0.01(+7.69%)
Nov 18, 2015 0.0700 0.0700 0.0650 0.0650 27,503 +0.00(+0.00%)
Nov 16, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 13, 2015 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Nov 12, 2015 0.0600 0.0650 0.0600 0.0600 0 +0.00(+0.00%)
Nov 10, 2015 0.0600 0.0600 0.0600 50 +0.00(+0.00%)
Nov 09, 2015 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Nov 06, 2015 0.0600 0.0650 0.0600 0.0650 182,000 +0.01(+8.33%)
Nov 05, 2015 0.0650 0.0650 0.0600 0.0600 39,000 -0.01(-14.29%)
Nov 04, 2015 0.0600 0.0700 0.0600 0.0700 183,125 +0.01(+7.69%)
Nov 03, 2015 0.0700 0.0700 0.0600 0.0650 56,002 +0.00(+0.00%)
Nov 02, 2015 0.0650 0.0700 0.0600 0.0650 421,000 -0.01(-7.14%)
Oct 30, 2015 0.0700 0.0700 0.0700 0.0700 103,550 +0.00(+0.00%)
Oct 29, 2015 0.0700 0.0750 0.0700 0.0700 235,635 -0.00(-6.67%)
Oct 28, 2015 0.0750 0.0750 0.0750 0.0750 58,305 +0.00(+0.00%)
Oct 27, 2015 0.0750 0.0750 0.0750 0.0750 60,010 +0.00(+0.00%)
Oct 26, 2015 0.0750 0.0750 0.0750 0.0750 101,050 +0.00(+0.00%)
Oct 23, 2015 0.0750 0.0750 0.0750 0.0750 60,950 +0.00(+0.00%)
Oct 22, 2015 0.0750 0.0750 0.0700 0.0750 48,900 +0.00(+0.00%)
Oct 21, 2015 0.0700 0.0750 0.0700 0.0750 202,000 +0.00(+0.00%)
Oct 20, 2015 0.0750 0.0800 0.0750 0.0750 280,360 -0.01(-6.25%)
Oct 19, 2015 0.0750 0.0800 0.0750 0.0800 55,250 +0.00(+0.00%)
Oct 16, 2015 0.0800 0.0800 0.0750 0.0800 113,799 +0.00(+0.00%)
Oct 14, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 13, 2015 0.0800 0.0800 0.0750 0.0800 27,675 +0.00(+0.00%)
Oct 09, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 08, 2015 0.0800 0.0800 0.0750 0.0750 138,125 -0.01(-6.25%)
Oct 07, 2015 0.0700 0.0800 0.0700 0.0800 135,000 +0.00(+0.00%)
Oct 06, 2015 0.0800 0.0800 0.0700 0.0800 80,750 +0.00(+0.00%)
Oct 02, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 01, 2015 0.0800 0.0800 0.0800 0.0800 78,100 +0.00(+0.00%)
Sep 30, 2015 0.0650 0.0800 0.0650 0.0800 194,000 +0.01(+14.29%)
Sep 29, 2015 0.0650 0.0700 0.0650 0.0700 96,000 -0.00(-6.67%)
Sep 28, 2015 0.0650 0.0750 0.0650 0.0750 67,016 +0.00(+0.00%)
Sep 24, 2015 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Sep 23, 2015 0.0750 0.0750 0.0700 0.0750 255,100 +0.00(+0.00%)
Sep 21, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 18, 2015 0.0800 0.0800 0.0700 0.0700 436,125 -0.01(-12.50%)
Sep 17, 2015 0.0800 0.0800 0.0800 0.0800 64,150 +0.01(+6.67%)
Sep 16, 2015 0.0800 0.0800 0.0750 0.0750 177,150 -0.01(-6.25%)
Sep 15, 2015 0.0750 0.0800 0.0750 0.0800 744,866 +0.01(+6.67%)
Sep 14, 2015 0.0750 0.0800 0.0750 0.0750 166,265 +0.00(+7.14%)
Sep 11, 2015 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Sep 10, 2015 0.0700 0.0700 0.0700 0.0700 161,140 +0.01(+7.69%)
Sep 09, 2015 0.0700 0.0750 0.0650 0.0650 430,350 +0.00(+0.00%)
Sep 08, 2015 0.0600 0.0650 0.0500 0.0650 268,640 +0.01(+8.33%)
Sep 04, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 03, 2015 0.0500 0.0650 0.0500 0.0650 144,290 +0.01(+18.18%)
Sep 02, 2015 0.0550 0.0550 0.0550 0.0550 1,055 +0.00(+0.00%)
Sep 01, 2015 0.0500 0.0550 0.0500 0.0550 953,704 +0.01(+22.22%)
Aug 31, 2015 0.0500 0.0500 0.0450 0.0450 124,000 -0.01(-10.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0.0500 285,150 +0.00(+0.00%)
Aug 27, 2015 0.0450 0.0550 0.0450 0.0500 193,481 +0.01(+25.00%)
Aug 26, 2015 0.0400 0.0450 0.0400 0.0400 77,300 +0.00(+0.00%)
Aug 24, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 21, 2015 0.0450 0.0450 0.0450 0.0450 53,100 +0.00(+12.50%)
Aug 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 18, 2015 0.0450 0.0450 0.0400 0.0400 394,500 -0.00(-11.11%)
Aug 10, 2015 0.0450 0.0450 0.0450 125 +0.00(+0.00%)
Aug 06, 2015 0.0450 0.0450 0.0450 725 +0.00(+0.00%)
Aug 05, 2015 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+12.50%)
Aug 04, 2015 0.0450 0.0450 0.0400 0.0400 36,000 -0.00(-11.11%)
Jul 31, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 29, 2015 0.0450 0.0450 0.0450 50 +0.00(+0.00%)
Jul 24, 2015 0.0450 0.0450 0.0450 20 -0.01(-10.00%)
Jul 23, 2015 0.0500 0.0500 0.0500 0.0500 1,110 +0.00(+0.00%)
Jul 22, 2015 0.0500 0.0500 0.0500 0.0500 10,311 -0.01(-16.67%)
Jul 20, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 17, 2015 0.0500 0.0500 0.0450 0.0500 158,000 +0.00(+0.00%)
Jul 16, 2015 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-9.09%)
Jul 15, 2015 0.0500 0.0550 0.0500 0.0550 120,475 +0.01(+22.22%)
Jul 14, 2015 0.0450 0.0450 0.0450 0.0450 10,200 +0.00(+0.00%)
Jul 13, 2015 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
Jul 10, 2015 0.0450 0.0450 0.0450 0.0450 1,095 +0.00(+0.00%)
Jul 09, 2015 0.0450 0.0450 0.0450 0.0450 2,200 +0.00(+0.00%)
Jul 08, 2015 0.0450 0.0450 0.0450 0.0450 57,693 +0.00(+0.00%)
Jul 07, 2015 0.0450 0.0450 0.0450 0.0450 18,000 -0.01(-10.00%)
Jul 03, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2015 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Jun 29, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 25, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 24, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 22, 2015 0.0450 0.0450 0.0450 560 -0.01(-10.00%)
Jun 19, 2015 0.0500 0.0500 0.0500 0.0500 10,156 +0.01(+11.11%)
Jun 17, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 16, 2015 0.0450 0.0500 0.0450 0.0500 74,715 +0.00(+0.00%)
Jun 15, 2015 0.0500 0.0500 0.0450 0.0500 332,821 +0.01(+11.11%)
Jun 12, 2015 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Jun 11, 2015 0.0500 0.0500 0.0500 0.0500 88,000 +0.01(+11.11%)
Jun 10, 2015 0.0500 0.0500 0.0450 0.0450 101,325 +0.00(+0.00%)
Jun 09, 2015 0.0450 0.0450 0.0450 0.0450 2,375 +0.00(+0.00%)
Jun 08, 2015 0.0400 0.0450 0.0400 0.0450 602,350 +0.00(+0.00%)
Jun 05, 2015 0.0500 0.0500 0.0450 0.0450 80,015 +0.00(+0.00%)
Jun 04, 2015 0.0500 0.0500 0.0450 0.0450 283,622 -0.01(-10.00%)
Jun 03, 2015 0.0500 0.0500 0.0500 0.0500 5,030 +0.00(+0.00%)
Jun 02, 2015 0.0500 0.0500 0.0500 0.0500 817,000 -0.00(-9.09%)
Jun 01, 2015 0.0500 0.0550 0.0500 0.0550 13,000 +0.00(+10.00%)
May 27, 2015 0.0500 0.0500 0.0500 110 -0.00(-9.09%)
May 26, 2015 0.0550 0.0550 0.0500 0.0550 12,900 +0.00(+0.00%)
May 22, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 21, 2015 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
May 20, 2015 0.0550 0.0550 0.0550 0.0550 27,000 +0.00(+10.00%)
May 19, 2015 0.0500 0.0500 0.0500 0.0500 11,000 -0.00(-9.09%)
May 15, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 13, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 12, 2015 0.0550 0.0550 0.0500 0.0500 42,010 -0.00(-9.09%)
May 11, 2015 0.0600 0.0600 0.0500 0.0550 133,000 +0.00(+0.00%)
May 08, 2015 0.0550 0.0550 0.0500 0.0550 32,722 +0.00(+0.00%)
May 05, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
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.