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 30, 2013 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Aug 28, 2013 0.3750 0.3750 0.3750 0 +0.03(+8.70%)
Aug 27, 2013 0.3600 0.3600 0.3250 0.3450 51,580 -0.02(-4.17%)
Aug 26, 2013 0.3600 0.3600 0.3600 0.3600 8,000 +0.00(+0.00%)
Aug 23, 2013 0.3600 0.3600 0.3600 0.3600 2,600 +0.00(+0.00%)
Aug 22, 2013 0.3600 0.3750 0.3350 0.3600 19,225 -0.02(-5.26%)
Aug 21, 2013 0.3400 0.3800 0.3400 0.3800 45,440 +0.05(+16.92%)
Aug 20, 2013 0.3000 0.3400 0.3000 0.3250 9,311 +0.04(+16.07%)
Aug 19, 2013 0.2800 0.2800 0.2800 0.2800 6,275 -0.01(-3.45%)
Aug 16, 2013 0.2900 0.2900 0.2900 0.2900 5,650 +0.01(+3.57%)
Aug 14, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 13, 2013 0.2600 0.2800 0.2600 0.2800 10,000 +0.02(+7.69%)
Aug 09, 2013 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Aug 08, 2013 0.3200 0.3200 0.2900 0.2900 15,450 -0.04(-12.12%)
Aug 07, 2013 0.3350 0.3400 0.2950 0.3300 37,487 +0.05(+17.86%)
Aug 06, 2013 0.3050 0.3050 0.2450 0.2800 24,425 +0.04(+14.29%)
Aug 02, 2013 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Aug 01, 2013 0.2250 0.2250 0.2250 0.2250 3,376 +0.00(+0.00%)
Jul 31, 2013 0.2200 0.2250 0.2200 0.2250 11,002 +0.01(+2.27%)
Jul 30, 2013 0.2200 0.2200 0.2200 0.2200 17,890 +0.00(+0.00%)
Jul 29, 2013 0.2100 0.2200 0.2100 0.2200 21,275 +0.00(+0.00%)
Jul 26, 2013 0.2300 0.2300 0.2200 0.2200 34,500 -0.01(-4.35%)
Jul 25, 2013 0.2400 0.2400 0.2300 0.2300 7,757 +0.00(+0.00%)
Jul 24, 2013 0.2350 0.2400 0.2100 0.2300 360,477 +0.01(+4.55%)
Jul 23, 2013 0.2000 0.2200 0.2000 0.2200 253,300 +0.02(+10.00%)
Jul 22, 2013 0.1750 0.2000 0.1550 0.2000 170,299 +0.03(+14.29%)
Jul 19, 2013 0.1500 0.1750 0.1500 0.1750 463,670 +0.04(+29.63%)
Jul 18, 2013 0.1500 0.1500 0.1350 0.1350 50,844 -0.02(-15.62%)
Jul 17, 2013 0.1500 0.2000 0.1500 0.1600 2,027,510 +0.02(+18.52%)
Jul 16, 2013 0.1350 0.1350 0.1350 0.1350 2,150 -0.01(-3.57%)
Jul 15, 2013 0.1400 0.1400 0.1400 0.1400 7,090 +0.00(+0.00%)
Jul 12, 2013 0.1400 0.1400 0.1400 0.1400 3,750 +0.01(+3.70%)
Jul 11, 2013 0.1350 0.1350 0.1350 0.1350 4,307 +0.00(+0.00%)
Jul 10, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 09, 2013 0.1350 0.1350 0.1350 0.1350 1,325 +0.00(+0.00%)
Jul 08, 2013 0.1500 0.1500 0.1350 0.1350 13,325 -0.01(-6.90%)
Jul 05, 2013 0.1500 0.1500 0.1450 0.1450 4,960 -0.01(-3.33%)
Jul 04, 2013 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+7.14%)
Jul 03, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 02, 2013 0.1400 0.1400 0.1400 0.1400 11 -0.04(-24.32%)
Jun 28, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 26, 2013 0.1850 0.1850 0.1850 0.1850 1,500 +0.04(+32.14%)
Jun 25, 2013 0.1400 0.1400 0.1400 0.1400 2,300 +0.00(+0.00%)
Jun 24, 2013 0.1400 0.1400 0.1400 0.1400 232 +0.00(+0.00%)
Jun 21, 2013 0.1750 0.1800 0.1400 0.1400 5,615 +0.01(+3.70%)
Jun 20, 2013 0.1350 0.1350 0.1350 0.1350 545 +0.00(+0.00%)
Jun 19, 2013 0.1800 0.1800 0.1350 0.1350 121 +0.00(+0.00%)
Jun 18, 2013 0.1800 0.1800 0.1350 0.1350 3,886 +0.00(+0.00%)
Jun 17, 2013 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Jun 14, 2013 0.1350 0.1350 0.1350 0.1350 5,895 +0.00(+0.00%)
Jun 13, 2013 0.1350 0.1350 0.1350 0.1350 4,313 +0.00(+0.00%)
Jun 12, 2013 0.1350 0.1350 0.1350 0.1350 8,515 +0.00(+0.00%)
Jun 11, 2013 0.1400 0.1400 0.1350 0.1350 13,667 +0.00(+0.00%)
Jun 10, 2013 0.1400 0.1400 0.1350 0.1350 1,640 -0.01(-3.57%)
Jun 07, 2013 0.1450 0.1450 0.1400 0.1400 218,878 -0.01(-6.67%)
Jun 06, 2013 0.1500 0.1600 0.1500 0.1500 53,250 +0.00(+0.00%)
Jun 05, 2013 0.1650 0.1700 0.1500 0.1500 70,164 -0.02(-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.