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

Enablence Technologies Inc (TSV: ENA )

1.190 +0.190 (+19.00%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 17, 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 28, 2022 0.9200 0 -0.09(-8.91%)
Apr 25, 2022 1.010 0 +0.01(+1.00%)
Apr 21, 2022 1.000 8 +0.00(+0.00%)
Apr 20, 2022 1.000 1.000 1.000 1.000 237 +0.00(+0.00%)
Apr 19, 2022 1.000 1.000 1.000 1.000 2,210 +0.01(+1.01%)
Apr 14, 2022 0.9900 0 +0.09(+10.00%)
Apr 06, 2022 0.9000 0 -0.03(-3.23%)
Apr 04, 2022 0.9300 8 -0.01(-1.06%)
Mar 30, 2022 0.9400 0 -0.06(-6.00%)
Mar 28, 2022 1.000 41 +0.00(+0.00%)
Mar 23, 2022 1.000 0 +0.00(+0.00%)
Mar 18, 2022 1.000 0 +0.21(+26.58%)
Mar 17, 2022 0.9900 0.9900 0.7900 0.7900 2,000 -0.20(-20.20%)
Mar 16, 2022 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.00%)
Mar 15, 2022 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.00%)
Mar 14, 2022 0.9900 0.9900 0.9900 0.9900 245 +0.14(+16.47%)
Mar 09, 2022 0.8500 0 -0.14(-14.14%)
Mar 07, 2022 0.9900 0 +0.00(+0.00%)
Feb 28, 2022 0.9900 0 +0.05(+5.32%)
Feb 24, 2022 0.9400 13 -0.06(-6.00%)
Feb 17, 2022 1.000 51 +0.07(+7.53%)
Feb 16, 2022 0.9300 0.9300 0.9300 0.9300 500 -0.01(-1.06%)
Feb 14, 2022 0.9400 49 -0.06(-6.00%)
Feb 09, 2022 1.000 42 +0.00(+0.00%)
Feb 04, 2022 1.000 0 +0.00(+0.00%)
Feb 03, 2022 1.000 1.000 2,333 +0.00(+0.00%)
Feb 02, 2022 0.9500 1.000 1.000 1.000 3,136 -0.05(-4.76%)
Feb 01, 2022 1.050 1.050 1.050 1.050 1,000 +0.03(+2.94%)
Jan 31, 2022 1.020 1.020 1.020 1.020 621 -0.23(-18.40%)
Jan 28, 2022 0.9900 1.490 0.9900 1.250 1,185 +0.25(+25.00%)
Jan 27, 2022 1.000 1.000 1.000 1.000 564 +0.00(+0.00%)
Jan 26, 2022 0.9900 1.000 0.9900 1.000 925 +0.01(+1.01%)
Jan 25, 2022 0.9900 0.9900 0.9900 0.9900 1,219 +0.08(+8.79%)
Jan 24, 2022 0.9400 0.9400 0.9100 0.9100 3,917 -0.29(-24.17%)
Jan 17, 2022 1.200 91 +0.05(+4.35%)
Jan 14, 2022 1.150 1.150 1.150 1.150 255 -0.05(-4.17%)
Jan 13, 2022 1.190 1.200 1.190 1.200 2,400 +0.02(+1.69%)
Jan 12, 2022 1.180 1.190 1.180 1.180 2,183 -0.01(-0.84%)
Jan 10, 2022 1.190 1.190 1.190 58 +0.00(+0.00%)
Jan 05, 2022 1.190 1.190 1.190 99 +0.11(+10.19%)
Jan 04, 2022 1.080 1.080 1.080 1.080 147 +0.04(+3.85%)
Dec 31, 2021 1.040 1.040 1.040 0 +0.01(+0.97%)
Dec 30, 2021 1.000 1.030 1.000 1.030 643 +0.04(+4.04%)
Dec 23, 2021 0.9900 0.9900 0.9900 373 -0.01(-1.00%)
Dec 22, 2021 1.000 1.000 1.000 1.000 2,080 +0.01(+1.01%)
Dec 17, 2021 0.9900 0.9900 0.9900 105 -0.01(-1.00%)
Dec 16, 2021 1.000 1.000 0.9900 1.000 3,812 +0.00(+0.00%)
Dec 15, 2021 0.9900 1.000 0.9900 1.000 2,859 -0.02(-1.96%)
Dec 14, 2021 1.050 1.050 1.020 1.020 1,104 -0.18(-15.00%)
Dec 10, 2021 1.200 1.200 1.200 4 -0.05(-4.00%)
Dec 09, 2021 1.360 1.360 1.250 1.250 13,591 -0.25(-16.67%)
Dec 08, 2021 1.500 1.500 1.500 1.500 459 -0.03(-1.96%)
Dec 07, 2021 1.600 1.600 1.530 1.530 804 +0.03(+2.00%)
Dec 06, 2021 1.460 1.500 1.460 1.500 2,696 -0.05(-3.23%)
Dec 03, 2021 1.790 1.790 1.550 1.550 2,506 +0.03(+1.97%)
Dec 02, 2021 1.520 1.520 1.520 1.520 103 -0.38(-20.00%)
Dec 01, 2021 1.840 2.250 1.840 1.900 8,579 +0.06(+3.26%)
Nov 30, 2021 1.200 1.840 1.200 1.840 7,089 +0.65(+54.62%)
Nov 29, 2021 1.190 1.190 1.190 1.190 4,199 +0.20(+20.20%)
Nov 26, 2021 1.090 1.090 0.9800 0.9900 2,195 -0.10(-9.17%)
Nov 25, 2021 1.000 1.090 1.000 1.090 3,242 +0.19(+21.11%)
Nov 24, 2021 0.9000 0.9000 0.9000 0.9000 587 +0.19(+26.76%)
Nov 23, 2021 1.000 1.000 0.7100 0.7100 4,315 -0.29(-29.00%)
Nov 22, 2021 1.100 1.190 1.000 1.000 2,418 +0.99(+9900.00%)
Nov 19, 2021 0.0150 0.0150 0.0100 0.0100 111,626 -0.00(-33.33%)
Nov 18, 2021 0.0100 0.0150 0.0100 0.0150 16,000 +0.00(+0.00%)
Nov 17, 2021 0.0150 0.0150 0.0150 0.0150 25,002 +0.00(+0.00%)
Nov 16, 2021 0.0100 0.0150 0.0100 0.0150 16,502 +0.00(+0.00%)
Nov 15, 2021 0.0150 0.0150 0.0100 0.0150 147,008 +0.00(+0.00%)
Nov 12, 2021 0.0150 0.0150 0.0100 0.0150 9,000 +0.00(+0.00%)
Nov 11, 2021 0.0150 0.0150 0.0150 0.0150 571,377 +0.00(+0.00%)
Nov 10, 2021 0.0150 0.0150 187,389 +0.00(+50.00%)
Nov 09, 2021 0.0100 0.0150 0.0100 0.0100 41,722 -0.00(-33.33%)
Nov 08, 2021 0.0150 0.0150 0.0100 0.0150 128,359 +0.00(+0.00%)
Nov 05, 2021 0.0150 0.0150 0.0100 0.0150 790,214 +0.00(+0.00%)
Nov 04, 2021 0.0150 0.0150 0.0150 0.0150 127,401 +0.00(+0.00%)
Nov 03, 2021 0.0200 0.0200 0.0150 0.0150 81,929 +0.00(+0.00%)
Nov 02, 2021 0.0150 0.0200 0.0150 0.0150 49,732 +0.00(+0.00%)
Nov 01, 2021 0.0150 0.0200 0.0150 0.0150 195,671 +0.00(+0.00%)
Oct 29, 2021 0.0200 0.0200 0.0150 0.0150 546,774 -0.01(-25.00%)
Oct 28, 2021 0.0150 0.0200 0.0150 0.0200 638,124 +0.01(+33.33%)
Oct 27, 2021 0.0200 0.0200 0.0150 0.0150 378,213 +0.00(+0.00%)
Oct 26, 2021 0.0200 0.0150 117,848 +0.00(+0.00%)
Oct 25, 2021 0.0150 0.0150 0.0150 0.0150 31,687 -0.01(-25.00%)
Oct 22, 2021 0.0200 0.0200 0.0150 0.0200 12,802 +0.00(+0.00%)
Oct 21, 2021 0.0200 0.0200 0.0150 0.0200 137,493 +0.00(+0.00%)
Oct 20, 2021 0.0150 0.0200 0.0150 0.0200 111,384 +0.00(+0.00%)
Oct 19, 2021 0.0200 0.0200 0.0150 0.0200 420,108 +0.00(+0.00%)
Oct 18, 2021 0.0150 0.0200 0.0150 0.0200 1,896,789 +0.00(+11.11%)
Oct 15, 2021 0.0150 0.0200 0.0150 0.0180 58,856 +0.00(+20.00%)
Oct 14, 2021 0.0150 0.0200 0.0150 0.0150 422,491 +0.00(+0.00%)
Oct 13, 2021 0.0150 0.0200 0.0150 0.0150 156,905 +0.00(+0.00%)
Oct 12, 2021 0.0150 0.0200 0.0150 0.0150 247,618 +0.00(+0.00%)
Oct 08, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 07, 2021 0.0200 0.0200 0.0150 0.0150 162,652 +0.00(+0.00%)
Oct 06, 2021 0.0200 0.0200 0.0150 0.0150 150,363 +0.00(+0.00%)
Oct 05, 2021 0.0200 0.0200 0.0150 0.0150 405,068 +0.00(+0.00%)
Oct 04, 2021 0.0150 0.0200 0.0150 0.0150 328,028 -0.01(-25.00%)
Oct 01, 2021 0.0200 0.0200 0.0150 0.0200 2,044,564 +0.01(+33.33%)
Sep 30, 2021 0.0150 0.0200 0.0150 0.0150 53,123 +0.00(+0.00%)
Sep 29, 2021 0.0150 0.0150 0.0150 0.0150 384,600 +0.00(+0.00%)
Sep 28, 2021 0.0150 0.0150 0.0150 0.0150 431,226 +0.00(+0.00%)
Sep 27, 2021 0.0150 0.0200 0.0150 0.0150 76,090 +0.00(+0.00%)
Sep 24, 2021 0.0200 0.0200 0.0150 0.0150 48,385 +0.00(+0.00%)
Sep 23, 2021 0.0200 0.0200 0.0150 0.0150 181,693 +0.00(+0.00%)
Sep 22, 2021 0.0150 0.0200 0.0150 0.0150 748,757 +0.00(+0.00%)
Sep 21, 2021 0.0200 0.0200 0.0150 0.0150 149,572 +0.00(+0.00%)
Sep 20, 2021 0.0150 0.0200 0.0150 0.0150 108,829 -0.01(-25.00%)
Sep 17, 2021 0.0150 0.0200 0.0150 0.0200 56,885 +0.01(+33.33%)
Sep 16, 2021 0.0150 0.0200 0.0150 0.0150 15,672 +0.00(+0.00%)
Sep 15, 2021 0.0200 0.0200 0.0150 0.0150 104,708 +0.00(+0.00%)
Sep 14, 2021 0.0200 0.0200 0.0150 0.0150 207,157 -0.01(-25.00%)
Sep 13, 2021 0.0200 0.0200 0.0150 0.0200 335,360 +0.00(+0.00%)
Sep 10, 2021 0.0200 0.0200 0.0150 0.0200 1,602,134 +0.01(+33.33%)
Sep 09, 2021 0.0200 0.0200 0.0150 0.0150 2,006,660 +0.00(+0.00%)
Sep 08, 2021 0.0150 0.0150 0.0150 0.0150 91,612 -0.01(-25.00%)
Sep 07, 2021 0.0200 0.0200 0.0150 0.0200 76,872 +0.00(+0.00%)
Sep 03, 2021 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 02, 2021 0.0150 0.0200 0.0150 0.0150 277,326 -0.01(-25.00%)
Sep 01, 2021 0.0200 0.0200 0.0150 0.0200 179,057 +0.00(+0.00%)
Aug 31, 2021 0.0200 0.0200 0.0150 0.0200 156,220 +0.00(+0.00%)
Aug 30, 2021 0.0150 0.0200 0.0150 0.0200 162,845 +0.00(+0.00%)
Aug 27, 2021 0.0200 0.0250 0.0150 0.0200 463,485 +0.01(+33.33%)
Aug 26, 2021 0.0250 0.0250 0.0150 0.0150 1,212,612 -0.01(-25.00%)
Aug 25, 2021 0.0200 0.0250 0.0150 0.0200 1,257,904 +0.00(+0.00%)
Aug 24, 2021 0.0200 0.0250 0.0150 0.0200 3,187,829 -0.01(-20.00%)
Aug 23, 2021 0.0200 0.0250 0.0200 0.0250 257,754 +0.00(+0.00%)
Aug 20, 2021 0.0200 0.0250 0.0200 0.0250 479,050 +0.01(+25.00%)
Aug 19, 2021 0.0200 0.0250 0.0200 0.0200 226,888 +0.00(+0.00%)
Aug 18, 2021 0.0250 0.0300 0.0200 0.0200 527,662 -0.01(-20.00%)
Aug 17, 2021 0.0300 0.0300 0.0200 0.0250 1,027,602 +0.00(+0.00%)
Aug 16, 2021 0.0300 0.0300 0.0250 0.0250 1,573,785 +0.00(+0.00%)
Aug 13, 2021 0.0250 0.0300 0.0200 0.0250 3,689,749 +0.00(+0.00%)
Aug 12, 2021 0.0250 0.0350 0.0200 0.0250 3,382,440 +0.01(+25.00%)
Aug 11, 2021 0.0200 0.0200 0.0200 0.0200 691,825 +0.00(+0.00%)
Aug 10, 2021 0.0250 0.0250 0.0150 0.0200 3,742,692 -0.01(-20.00%)
Aug 09, 2021 0.0300 0.0300 0.0200 0.0250 2,457,395 -0.00(-16.67%)
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.