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

Enablence Technologies Inc (TSV: ENA )

1.800 +0.150 (+9.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 29, 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 (%)
Jul 31, 2014 0.1000 0.1000 0.0900 0.0950 263,100 +0.00(+0.00%)
Jul 30, 2014 0.1000 0.1000 0.0950 0.0950 49,525 +0.00(+0.00%)
Jul 29, 2014 0.0950 0.1000 0.0950 0.0950 74,250 +0.00(+0.00%)
Jul 28, 2014 0.1000 0.1000 0.0950 0.0950 131,570 +0.00(+0.00%)
Jul 25, 2014 0.0950 0.0950 0.0950 0.0950 1,545 +0.00(+0.00%)
Jul 24, 2014 0.1000 0.1000 0.0950 0.0950 34,900 +0.00(+0.00%)
Jul 23, 2014 0.0950 0.0950 0.0950 0.0950 139,164 +0.00(+0.00%)
Jul 22, 2014 0.0950 0.0950 0.0950 0.0950 90,500 -0.01(-5.00%)
Jul 21, 2014 0.0950 0.1000 0.0950 0.1000 108,905 +0.01(+5.26%)
Jul 18, 2014 0.0950 0.0950 0.0950 0.0950 81,411 +0.00(+0.00%)
Jul 17, 2014 0.0950 0.0950 0.0900 0.0950 325,975 +0.00(+0.00%)
Jul 16, 2014 0.1000 0.1000 0.0950 0.0950 123,809 -0.01(-5.00%)
Jul 15, 2014 0.0950 0.1000 0.0900 0.1000 221,650 +0.00(+0.00%)
Jul 14, 2014 0.1000 0.1000 0.1000 0.1000 53,183 +0.00(+0.00%)
Jul 11, 2014 0.1000 0.1000 0.1000 0.1000 20,740 +0.00(+0.00%)
Jul 10, 2014 0.1100 0.1100 0.1000 0.1000 152,245 +0.00(+0.00%)
Jul 09, 2014 0.1050 0.1100 0.1000 0.1000 190,402 -0.00(-4.76%)
Jul 08, 2014 0.1050 0.1050 0.1000 0.1050 129,805 +0.00(+5.00%)
Jul 07, 2014 0.1000 0.1000 0.1000 0.1000 27,850 +0.00(+0.00%)
Jul 04, 2014 0.1050 0.1050 0.1000 0.1000 119,990 -0.00(-4.76%)
Jul 03, 2014 0.1100 0.1100 0.1050 0.1050 68,370 +0.00(+0.00%)
Jul 02, 2014 0.1100 0.1100 0.1050 0.1050 85,100 +0.00(+5.00%)
Jun 30, 2014 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jun 27, 2014 0.1100 0.1150 0.1100 0.1150 10,900 +0.01(+4.55%)
Jun 26, 2014 0.1150 0.1150 0.1100 0.1100 138,050 -0.01(-4.35%)
Jun 25, 2014 0.1100 0.1150 0.1050 0.1150 155,732 +0.01(+4.55%)
Jun 24, 2014 0.1150 0.1200 0.1100 0.1100 113,025 +0.00(+0.00%)
Jun 23, 2014 0.1000 0.1100 0.1000 0.1100 155,860 +0.00(+0.00%)
Jun 20, 2014 0.1100 0.1100 0.1050 0.1100 138,985 +0.00(+0.00%)
Jun 19, 2014 0.1200 0.1200 0.1100 0.1100 528,600 -0.01(-8.33%)
Jun 18, 2014 0.1100 0.1300 0.1100 0.1200 2,827,573 +0.03(+33.33%)
Jun 17, 2014 0.1050 0.1050 0.0900 0.0900 341,900 -0.01(-14.29%)
Jun 16, 2014 0.1050 0.1100 0.1050 0.1050 747,020 +0.00(+0.00%)
Jun 13, 2014 0.1000 0.1200 0.0950 0.1050 2,228,515 +0.01(+10.53%)
Jun 12, 2014 0.0900 0.1000 0.0900 0.0950 2,716,650 +0.01(+5.56%)
Jun 11, 2014 0.0800 0.0900 0.0800 0.0900 5,896,617 +0.01(+20.00%)
Jun 10, 2014 0.0750 0.0800 0.0750 0.0750 326,800 -0.01(-6.25%)
Jun 06, 2014 0.0750 0.0800 0.0750 0.0800 540,235 +0.01(+6.67%)
Jun 05, 2014 0.0800 0.0800 0.0750 0.0750 612,875 -0.01(-6.25%)
Jun 04, 2014 0.0750 0.0800 0.0750 0.0800 981,500 +0.00(+0.00%)
Jun 03, 2014 0.0800 0.0800 0.0800 0.0800 247,000 +0.01(+6.67%)
Jun 02, 2014 0.0750 0.0750 0.0750 0.0750 46,648 -0.01(-6.25%)
May 30, 2014 0.0750 0.0800 0.0750 0.0800 263,500 +0.01(+6.67%)
May 29, 2014 0.0750 0.0750 0.0700 0.0750 161,500 +0.00(+0.00%)
May 28, 2014 0.0800 0.0800 0.0700 0.0750 536,295 -0.01(-6.25%)
May 27, 2014 0.0850 0.0850 0.0750 0.0800 718,685 -0.01(-5.88%)
May 26, 2014 0.0850 0.0850 0.0800 0.0850 426,700 -0.00(-5.56%)
May 23, 2014 0.0900 0.0900 0.0850 0.0900 195,550 -0.01(-5.26%)
May 22, 2014 0.1000 0.1000 0.0900 0.0950 988,330 -0.01(-5.00%)
May 21, 2014 0.0950 0.1000 0.0950 0.1000 92,500 +0.00(+0.00%)
May 20, 2014 0.0950 0.1000 0.0950 0.1000 57,000 +0.00(+0.00%)
May 16, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 15, 2014 0.1050 0.1050 0.1000 0.1000 218,485 -0.00(-4.76%)
May 14, 2014 0.0950 0.1050 0.0950 0.1050 221,020 +0.01(+16.67%)
May 13, 2014 0.0950 0.0950 0.0900 0.0900 188,400 -0.01(-5.26%)
May 12, 2014 0.0950 0.1050 0.0900 0.0950 245,300 +0.00(+0.00%)
May 09, 2014 0.1050 0.1050 0.0950 0.0950 236,160 -0.01(-5.00%)
May 08, 2014 0.1000 0.1100 0.1000 0.1000 201,000 +0.00(+0.00%)
May 07, 2014 0.1050 0.1050 0.1000 0.1000 231,150 -0.00(-4.76%)
May 06, 2014 0.1100 0.1100 0.1050 0.1050 454,710 -0.01(-4.55%)
May 05, 2014 0.1150 0.1150 0.1000 0.1100 1,048,931 -0.01(-4.35%)
May 02, 2014 0.1150 0.1250 0.1100 0.1150 1,110,583 +0.01(+4.55%)
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.