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 (%)
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%)
Mar 01, 2017 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
Feb 28, 2017 0.0650 0.0650 0.0650 0.0650 25,725 +0.00(+0.00%)
Feb 27, 2017 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Feb 23, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 21, 2017 0.0700 0.0700 0.0700 250 +0.01(+7.69%)
Feb 17, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 16, 2017 0.0650 0.0650 0.0650 0.0650 2,270 +0.00(+0.00%)
Feb 13, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 02, 2017 0.0650 0.0650 0.0650 10 -0.01(-7.14%)
Feb 01, 2017 0.0700 0.0700 0.0700 0.0700 122,000 +0.01(+7.69%)
Jan 31, 2017 0.0700 0.0700 0.0650 0.0650 5,008 -0.01(-7.14%)
Jan 27, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 26, 2017 0.0700 0.0700 0.0700 0.0700 16,925 +0.00(+0.00%)
Jan 25, 2017 0.0700 0.0700 0.0700 0.0700 243,000 +0.00(+0.00%)
Jan 24, 2017 0.0700 0.0700 0.0700 0.0700 55,500 +0.00(+0.00%)
Jan 23, 2017 0.0700 0.0700 0.0700 0.0700 3,150 +0.00(+0.00%)
Jan 20, 2017 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Jan 19, 2017 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Jan 18, 2017 0.0700 0.0700 0.0650 0.0700 53,000 +0.00(+0.00%)
Jan 17, 2017 0.0750 0.0750 0.0700 0.0700 25,000 +0.01(+7.69%)
Jan 12, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 11, 2017 0.0700 0.0700 0.0700 0.0700 4,015 +0.00(+0.00%)
Jan 10, 2017 0.0700 0.0700 0.0700 0.0700 29,550 +0.00(+0.00%)
Jan 09, 2017 0.0700 0.0700 0.0700 0.0700 33,250 +0.00(+0.00%)
Jan 05, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 04, 2017 0.0650 0.0650 0.0650 0.0650 6,271 +0.00(+0.00%)
Jan 03, 2017 0.0600 0.0700 0.0600 0.0650 78,065 +0.00(+0.00%)
Dec 30, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 29, 2016 0.0650 0.0650 0.0650 0.0650 35,720 +0.00(+0.00%)
Dec 28, 2016 0.0650 0.0700 0.0650 0.0650 62,200 +0.00(+0.00%)
Dec 23, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 22, 2016 0.0650 0.0650 0.0600 0.0600 4,000 +0.00(+0.00%)
Dec 21, 2016 0.0600 0.0650 0.0600 0.0600 437,750 -0.01(-14.29%)
Dec 20, 2016 0.0650 0.0700 0.0550 0.0700 751,190 +0.00(+0.00%)
Dec 19, 2016 0.0750 0.0750 0.0650 0.0700 591,959 -0.00(-6.67%)
Dec 16, 2016 0.0800 0.0800 0.0750 0.0750 636,375 -0.01(-6.25%)
Dec 15, 2016 0.0850 0.0850 0.0800 0.0800 82,120 -0.01(-5.88%)
Dec 14, 2016 0.0850 0.0850 0.0850 0.0850 52,178 +0.00(+0.00%)
Dec 13, 2016 0.0850 0.0850 0.0850 0.0850 56,075 +0.01(+6.25%)
Dec 12, 2016 0.0800 0.0900 0.0750 0.0800 284,760 -0.01(-5.88%)
Dec 09, 2016 0.0850 0.0900 0.0800 0.0850 151,704 +0.00(+0.00%)
Dec 08, 2016 0.0800 0.0900 0.0800 0.0850 258,075 +0.01(+6.25%)
Dec 07, 2016 0.0850 0.0850 0.0800 0.0800 11,897 -0.01(-5.88%)
Dec 06, 2016 0.0850 0.0850 0.0750 0.0850 56,247 +0.00(+0.00%)
Dec 05, 2016 0.0850 0.0850 0.0850 0.0850 26,050 +0.00(+0.00%)
Dec 02, 2016 0.0850 0.0850 0.0850 0.0850 141,000 +0.00(+0.00%)
Dec 01, 2016 0.0850 0.0850 0.0850 0.0850 131,795 +0.00(+0.00%)
Nov 30, 2016 0.0800 0.0850 0.0800 0.0850 63,500 +0.01(+6.25%)
Nov 29, 2016 0.0750 0.0800 0.0750 0.0800 210,450 +0.00(+0.00%)
Nov 28, 2016 0.0800 0.0800 0.0800 0.0800 38,780 +0.00(+0.00%)
Nov 24, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 23, 2016 0.0800 0.0800 0.0800 0.0800 23,002 +0.00(+0.00%)
Nov 22, 2016 0.0800 0.0800 0.0750 0.0800 108,000 +0.00(+0.00%)
Nov 21, 2016 0.0750 0.0800 0.0750 0.0800 30,724 +0.00(+0.00%)
Nov 18, 2016 0.0800 0.0800 0.0800 0.0800 650,521 +0.01(+14.29%)
Nov 16, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 15, 2016 0.0700 0.0750 0.0700 0.0750 49,711 +0.00(+7.14%)
Nov 14, 2016 0.0750 0.0750 0.0700 0.0700 307,000 -0.01(-12.50%)
Nov 11, 2016 0.0800 0.0800 0.0800 0.0800 22,000 +0.01(+6.67%)
Nov 10, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 08, 2016 0.0750 0.0750 0.0750 1,042 -0.01(-6.25%)
Nov 07, 2016 0.0700 0.0800 0.0700 0.0800 103,200 +0.00(+0.00%)
Nov 04, 2016 0.0800 0.0800 0.0750 0.0800 354,568 +0.00(+0.00%)
Nov 03, 2016 0.0750 0.0800 0.0750 0.0800 110,100 +0.01(+6.67%)
Nov 02, 2016 0.0750 0.0750 0.0750 0.0750 211,075 +0.00(+0.00%)
Oct 31, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 27, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 26, 2016 0.0750 0.0750 0.0750 0.0750 97,000 +0.00(+0.00%)
Oct 25, 2016 0.0700 0.0750 0.0700 0.0750 144,582 +0.00(+0.00%)
Oct 24, 2016 0.0700 0.0750 0.0700 0.0750 48,000 +0.00(+7.14%)
Oct 21, 2016 0.0700 0.0750 0.0700 0.0700 204,210 +0.00(+0.00%)
Oct 20, 2016 0.0700 0.0700 0.0650 0.0700 167,200 +0.01(+7.69%)
Oct 17, 2016 0.0650 0.0650 0.0650 500 -0.01(-7.14%)
Oct 14, 2016 0.0650 0.0700 0.0600 0.0700 546,298 +0.00(+0.00%)
Oct 13, 2016 0.0700 0.0700 0.0700 0.0700 147,125 +0.01(+7.69%)
Oct 12, 2016 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Oct 11, 2016 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Oct 07, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 06, 2016 0.0700 0.0700 0.0650 0.0650 22,000 -0.01(-7.14%)
Oct 04, 2016 0.0700 0.0700 0.0700 10 +0.01(+7.69%)
Oct 03, 2016 0.0700 0.0700 0.0650 0.0650 175,000 -0.01(-7.14%)
Sep 30, 2016 0.0700 0.0700 0.0700 0.0700 150,000 +0.00(+0.00%)
Sep 29, 2016 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Sep 28, 2016 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 27, 2016 0.0700 0.0700 0.0700 0.0700 4 +0.00(+0.00%)
Sep 26, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 23, 2016 0.0650 0.0700 0.0650 0.0700 2,125 +0.00(+0.00%)
Sep 22, 2016 0.0700 0.0750 0.0700 0.0700 60,300 +0.00(+0.00%)
Sep 21, 2016 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Sep 20, 2016 0.0700 0.0700 0.0650 0.0700 107,010 +0.00(+0.00%)
Sep 19, 2016 0.0750 0.0750 0.0700 0.0700 99,150 -0.00(-6.67%)
Sep 16, 2016 0.0700 0.0750 0.0700 0.0750 133,000 +0.00(+0.00%)
Sep 15, 2016 0.0700 0.0750 0.0700 0.0750 40,250 +0.00(+0.00%)
Sep 14, 2016 0.0700 0.0750 0.0700 0.0750 171,000 +0.00(+7.14%)
Sep 13, 2016 0.0700 0.0700 0.0700 0.0700 48,210 +0.00(+0.00%)
Sep 12, 2016 0.0700 0.0700 0.0700 0.0700 489,000 -0.00(-6.67%)
Sep 09, 2016 0.0700 0.0750 0.0700 0.0750 173,000 +0.00(+7.14%)
Sep 08, 2016 0.0750 0.0800 0.0700 0.0700 66,898 +0.00(+0.00%)
Sep 07, 2016 0.0700 0.0700 0.0650 0.0700 227,000 -0.01(-12.50%)
Sep 06, 2016 0.0650 0.0800 0.0650 0.0800 327,385 +0.01(+14.29%)
Sep 02, 2016 0.0700 0.0700 0.0700 0 +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.