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

Enablence Technologies Inc (TSV: ENA )

1.140 +0.210 (+22.58%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 3, 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, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 28, 2015 0.0500 0.0550 0.0500 0.0550 33,122 +0.00(+0.00%)
Apr 27, 2015 0.0600 0.0600 0.0550 0.0550 106,805 -0.00(-8.33%)
Apr 24, 2015 0.0600 0.0600 0.0600 0.0600 20,351 +0.00(+0.00%)
Apr 23, 2015 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Apr 22, 2015 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Apr 21, 2015 0.0600 0.0650 0.0600 0.0600 89,100 -0.01(-14.29%)
Apr 20, 2015 0.0600 0.0700 0.0600 0.0700 35,125 +0.01(+16.67%)
Apr 17, 2015 0.0750 0.0750 0.0550 0.0600 569,483 -0.01(-14.29%)
Apr 16, 2015 0.0550 0.0700 0.0550 0.0700 170,050 +0.01(+16.67%)
Apr 15, 2015 0.0550 0.0600 0.0550 0.0600 8,050 +0.01(+20.00%)
Apr 14, 2015 0.0550 0.0550 0.0500 0.0500 29,025 -0.00(-9.09%)
Apr 13, 2015 0.0550 0.0550 0.0550 0.0550 72,151 +0.00(+0.00%)
Apr 10, 2015 0.0550 0.0550 0.0550 0.0550 136,000 +0.00(+0.00%)
Apr 09, 2015 0.0550 0.0550 0.0550 0.0550 768,000 +0.00(+0.00%)
Apr 08, 2015 0.0500 0.0600 0.0500 0.0550 235,000 +0.00(+10.00%)
Apr 07, 2015 0.0450 0.0500 0.0450 0.0500 117,312 +0.00(+0.00%)
Apr 06, 2015 0.0450 0.0500 0.0450 0.0500 20,200 +0.00(+0.00%)
Apr 02, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 01, 2015 0.0450 0.0450 0.0450 0.0450 10,050 -0.01(-10.00%)
Mar 31, 2015 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Mar 25, 2015 0.0500 0.0500 0.0500 735 +0.01(+11.11%)
Mar 24, 2015 0.0500 0.0500 0.0450 0.0450 21,510 +0.00(+0.00%)
Mar 23, 2015 0.0500 0.0500 0.0450 0.0450 79,050 -0.01(-10.00%)
Mar 19, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 17, 2015 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Mar 16, 2015 0.0450 0.0450 0.0450 0.0450 70,000 -0.01(-10.00%)
Mar 13, 2015 0.0450 0.0500 0.0450 0.0500 30,510 +0.01(+11.11%)
Mar 12, 2015 0.0450 0.0450 0.0400 0.0450 76,950 +0.00(+0.00%)
Mar 11, 2015 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Mar 10, 2015 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Mar 09, 2015 0.0450 0.0450 0.0450 0.0450 65,745 +0.00(+0.00%)
Mar 06, 2015 0.0500 0.0500 0.0450 0.0450 406,000 -0.01(-10.00%)
Mar 05, 2015 0.0500 0.0500 0.0500 0.0500 110,614 +0.00(+0.00%)
Mar 04, 2015 0.0500 0.0500 0.0500 1,601 +0.00(+0.00%)
Mar 03, 2015 0.0500 0.0500 0.0500 129,500 +0.00(+0.00%)
Mar 02, 2015 0.0500 0.0500 0.0500 0.0500 70,190 +0.00(+0.00%)
Feb 27, 2015 0.0500 0.0500 0.0500 0.0500 1,595 -0.00(-9.09%)
Feb 26, 2015 0.0500 0.0550 0.0500 0.0550 32,954 +0.00(+0.00%)
Feb 25, 2015 0.0550 0.0550 0.0550 0.0550 120,375 +0.00(+10.00%)
Feb 24, 2015 0.0500 0.0500 0.0500 0.0500 15,060 -0.01(-16.67%)
Feb 23, 2015 0.0550 0.0600 0.0550 0.0600 130,400 +0.01(+20.00%)
Feb 19, 2015 0.0500 0.0500 0.0500 170 +0.00(+0.00%)
Feb 13, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 12, 2015 0.0550 0.0550 0.0550 0.0550 250,190 +0.00(+10.00%)
Feb 10, 2015 0.0500 0.0500 0.0500 455 +0.00(+0.00%)
Feb 09, 2015 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Feb 03, 2015 0.0500 0.0500 0.0500 85 -0.00(-9.09%)
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.