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

Enwave Corp (TSV: ENW )

0.2600 +0.0050 (+1.96%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 22, 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 31, 2021 1.030 1.030 0.9700 0.9700 251,527 -0.02(-2.02%)
Aug 30, 2021 1.050 1.050 0.9900 0.9900 369,285 +0.03(+3.13%)
Aug 27, 2021 0.9800 0.9900 0.9400 0.9600 271,520 +0.05(+5.49%)
Aug 26, 2021 0.8900 1.000 0.8900 0.9100 356,002 +0.02(+2.25%)
Aug 25, 2021 0.8800 0.9000 0.8800 0.8900 81,888 +0.01(+1.14%)
Aug 24, 2021 0.8700 0.8900 0.8700 0.8800 62,790 +0.00(+0.00%)
Aug 23, 2021 0.9000 0.9000 0.8600 0.8800 93,168 -0.01(-1.12%)
Aug 20, 2021 0.8900 0.9200 0.8900 0.8900 31,420 -0.01(-1.11%)
Aug 19, 2021 0.9300 0.9300 0.8800 0.9000 150,351 -0.02(-2.17%)
Aug 18, 2021 0.9100 0.9300 0.9100 0.9200 38,830 +0.01(+1.10%)
Aug 17, 2021 0.9400 0.9400 0.9100 0.9100 69,802 -0.01(-1.09%)
Aug 16, 2021 0.9600 0.9600 0.9200 0.9200 103,332 -0.03(-3.16%)
Aug 13, 2021 0.9500 0.9500 0.9300 0.9500 37,095 +0.01(+1.06%)
Aug 12, 2021 0.9400 0.9500 0.9400 0.9400 14,444 +0.02(+2.17%)
Aug 11, 2021 0.9300 0.9300 0.9100 0.9200 21,680 +0.00(+0.00%)
Aug 10, 2021 0.9600 0.9600 0.9200 0.9200 145,158 +0.00(+0.00%)
Aug 09, 2021 0.9600 0.9800 0.9200 0.9200 223,555 -0.01(-1.08%)
Aug 06, 2021 0.9200 0.9300 0.9100 0.9300 86,688 +0.00(+0.00%)
Aug 05, 2021 0.9700 0.9700 0.9300 0.9300 183,923 -0.04(-4.12%)
Aug 04, 2021 0.9800 0.9900 0.9700 0.9700 36,202 -0.02(-2.02%)
Aug 03, 2021 1.000 1.000 0.9800 0.9900 45,433 +0.02(+2.06%)
Jul 30, 2021 0.9700 0.9700 0.9700 0 -0.02(-2.02%)
Jul 29, 2021 1.060 1.060 0.9900 0.9900 31,651 -0.01(-1.00%)
Jul 28, 2021 0.9700 1.040 0.9700 1.000 114,150 +0.02(+2.04%)
Jul 27, 2021 0.9700 1.000 0.9700 0.9800 48,142 +0.01(+1.03%)
Jul 26, 2021 0.9900 0.9900 0.9700 0.9700 16,524 +0.01(+1.04%)
Jul 23, 2021 0.9800 0.9800 0.9600 0.9600 17,565 -0.02(-2.04%)
Jul 22, 2021 0.9800 0.9800 0.9800 0.9800 1,136 +0.02(+2.08%)
Jul 21, 2021 0.9700 0.9700 0.9600 0.9600 102,248 -0.02(-2.04%)
Jul 20, 2021 0.9800 0.9900 0.9700 0.9800 101,441 +0.00(+0.00%)
Jul 19, 2021 0.9900 1.000 0.9800 0.9800 81,109 -0.01(-1.01%)
Jul 16, 2021 1.000 1.000 0.9900 0.9900 14,011 +0.00(+0.00%)
Jul 15, 2021 0.9900 1.000 0.9800 0.9900 21,970 +0.00(+0.00%)
Jul 14, 2021 1.030 1.030 0.9900 0.9900 54,675 -0.01(-1.00%)
Jul 13, 2021 0.9900 1.000 0.9800 1.000 29,156 +0.01(+1.01%)
Jul 12, 2021 1.060 1.060 0.9900 0.9900 144,522 -0.01(-1.00%)
Jul 09, 2021 1.040 1.090 1.000 1.000 146,068 +0.00(+0.00%)
Jul 08, 2021 1.010 1.080 1.000 1.000 71,861 +0.00(+0.00%)
Jul 07, 2021 1.040 1.040 0.9900 1.000 91,084 +0.01(+1.01%)
Jul 06, 2021 1.020 1.030 0.9900 0.9900 104,387 -0.04(-3.88%)
Jul 05, 2021 1.010 1.030 1.010 1.030 3,418 +0.06(+6.19%)
Jul 02, 2021 1.000 1.020 0.9700 0.9700 176,274 -0.02(-2.02%)
Jun 30, 2021 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jun 29, 2021 1.010 1.010 0.9600 1.000 43,663 +0.01(+1.01%)
Jun 28, 2021 1.000 1.010 0.9900 0.9900 28,085 -0.01(-1.00%)
Jun 25, 2021 1.000 1.000 0.9900 1.000 57,469 -0.01(-0.99%)
Jun 24, 2021 1.020 1.020 1.000 1.010 16,865 +0.00(+0.00%)
Jun 23, 2021 1.000 1.010 0.9800 1.010 9,242 +0.03(+3.06%)
Jun 22, 2021 1.010 1.020 0.9800 0.9800 121,967 -0.04(-3.92%)
Jun 21, 2021 1.060 1.060 1.020 1.020 38,057 -0.03(-2.86%)
Jun 18, 2021 1.050 1.070 1.050 1.050 107,900 -0.01(-0.94%)
Jun 17, 2021 1.070 1.070 1.050 1.060 17,808 -0.02(-1.85%)
Jun 16, 2021 1.080 1.080 1.070 1.080 9,805 -0.01(-0.92%)
Jun 15, 2021 1.100 1.100 1.080 1.090 12,790 +0.01(+0.93%)
Jun 14, 2021 1.060 1.090 1.050 1.080 34,355 +0.03(+2.86%)
Jun 11, 2021 1.090 1.090 1.050 1.050 85,900 -0.01(-0.94%)
Jun 10, 2021 1.100 1.100 1.050 1.060 85,473 +0.01(+0.95%)
Jun 09, 2021 1.120 1.130 1.050 1.050 93,748 -0.03(-2.78%)
Jun 08, 2021 1.150 1.150 1.070 1.080 93,313 -0.02(-1.82%)
Jun 07, 2021 1.130 1.130 1.100 1.100 95,377 -0.02(-1.79%)
Jun 04, 2021 1.140 1.140 1.100 1.120 34,336 +0.01(+0.90%)
Jun 03, 2021 1.150 1.150 1.100 1.110 72,512 -0.04(-3.48%)
Jun 02, 2021 1.140 1.160 1.120 1.150 73,946 +0.02(+1.77%)
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.