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, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 24, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 23, 2020 0.0100 0.0100 0.0100 0.0100 95,000 +0.00(+0.00%)
Apr 22, 2020 0.0100 0.0100 0.0100 0.0100 21,000 +0.00(+0.00%)
Apr 21, 2020 0.0100 0.0100 0.0100 100 +0.00(+0.00%)
Apr 20, 2020 0.0100 0.0100 0.0100 0.0100 13,375 -0.00(-33.33%)
Apr 17, 2020 0.0150 0.0150 0.0150 2 +0.00(+0.00%)
Apr 15, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 14, 2020 0.0150 0.0150 0.0150 0.0150 9,200 +0.00(+50.00%)
Apr 09, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 02, 2020 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Apr 01, 2020 0.0050 0.0050 0.0050 0.0050 1,000 -0.01(-50.00%)
Mar 31, 2020 0.0150 0.0150 0.0100 0.0100 62,038 +0.01(+100.00%)
Mar 26, 2020 0.0050 0.0050 0.0050 0 -0.01(-66.67%)
Mar 19, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 18, 2020 0.0100 0.0150 0.0050 0.0150 77,500 +0.00(+50.00%)
Mar 17, 2020 0.0100 0.0100 0.0100 0.0100 10,050 +0.00(+0.00%)
Mar 16, 2020 0.0100 0.0100 0.0100 20 +0.00(+0.00%)
Mar 12, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 11, 2020 0.0100 0.0100 0.0050 0.0100 459,675 +0.00(+0.00%)
Mar 10, 2020 0.0100 0.0100 0.0100 0.0100 15,000 -0.00(-33.33%)
Mar 06, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 02, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 27, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 26, 2020 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Feb 25, 2020 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Feb 24, 2020 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Feb 21, 2020 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Feb 20, 2020 0.0200 0.0200 0.0200 0.0200 14,190 +0.01(+33.33%)
Feb 19, 2020 0.0150 0.0150 0.0150 0.0150 5,000 -0.01(-25.00%)
Feb 18, 2020 0.0200 0.0200 0.0200 10 +0.00(+0.00%)
Feb 13, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 12, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Feb 10, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 06, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 05, 2020 0.0150 0.0150 0.0100 0.0150 276,000 +0.00(+0.00%)
Feb 03, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 31, 2020 0.0200 0.0200 0.0200 0.0200 180,454 +0.01(+33.33%)
Jan 30, 2020 0.0150 0.0150 0.0150 0.0150 62,000 +0.00(+50.00%)
Jan 22, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 20, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jan 17, 2020 0.0150 0.0150 0.0150 0.0150 54,998 +0.00(+50.00%)
Jan 16, 2020 0.0150 0.0150 0.0100 0.0100 116,333 -0.00(-33.33%)
Jan 14, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 10, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 09, 2020 0.0200 0.0200 0.0200 0.0200 48,000 +0.00(+0.00%)
Jan 07, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 06, 2020 0.0200 0.0200 0.0200 0.0200 340,000 +0.00(+0.00%)
Dec 30, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 27, 2019 0.0150 0.0200 0.0150 0.0150 623,760 +0.00(+50.00%)
Dec 24, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 23, 2019 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Dec 20, 2019 0.0150 0.0150 0.0100 0.0100 30,900 -0.00(-33.33%)
Dec 19, 2019 0.0100 0.0150 0.0100 0.0150 104,526 +0.00(+50.00%)
Dec 17, 2019 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Dec 16, 2019 0.0050 0.0050 0.0050 5 +0.00(+0.00%)
Dec 13, 2019 0.0050 0.0050 0.0050 550 +0.00(+0.00%)
Dec 12, 2019 0.0050 0.0050 0.0050 0.0050 9,325 -0.01(-50.00%)
Dec 11, 2019 0.0100 0.0100 0.0100 0.0100 60,500 +0.01(+100.00%)
Dec 09, 2019 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Dec 05, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Dec 03, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 02, 2019 0.0150 0.0150 0.0150 0.0150 2,550 +0.00(+0.00%)
Nov 29, 2019 0.0150 0.0150 0.0150 250 +0.00(+0.00%)
Nov 28, 2019 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+50.00%)
Nov 27, 2019 0.0100 0.0100 0.0100 0.0100 50,006 +0.00(+0.00%)
Nov 26, 2019 0.0100 0.0100 0.0050 0.0100 828,000 +0.00(+0.00%)
Nov 25, 2019 0.0100 0.0100 0.0100 0.0100 287,000 +0.00(+0.00%)
Nov 21, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 19, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 18, 2019 0.0100 0.0100 0.0100 0.0100 191,000 +0.00(+0.00%)
Nov 14, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 13, 2019 0.0100 0.0100 0.0100 0.0100 5,000 -0.00(-33.33%)
Nov 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 07, 2019 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Nov 06, 2019 0.0150 0.0150 0.0150 0.0150 68,047 +0.00(+50.00%)
Nov 05, 2019 0.0100 0.0100 0.0100 0.0100 12,000 -0.00(-33.33%)
Nov 04, 2019 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Oct 29, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 25, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 18, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 16, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 11, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 09, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Oct 08, 2019 0.0100 0.0100 0.0100 0.0100 7,000 +0.00(+0.00%)
Oct 07, 2019 0.0100 0.0100 0.0100 0.0100 6,284 -0.00(-33.33%)
Oct 04, 2019 0.0150 0.0150 0.0150 845 +0.00(+0.00%)
Oct 01, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Sep 30, 2019 0.0100 0.0100 0.0100 0.0100 1,250 -0.00(-33.33%)
Sep 26, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 24, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 20, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 18, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 16, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 13, 2019 0.0150 0.0150 0.0150 0.0150 180,004 +0.00(+0.00%)
Sep 12, 2019 0.0150 0.0150 0.0150 0.0150 462,100 +0.00(+0.00%)
Sep 11, 2019 0.0150 0.0150 0.0150 0.0150 37,000 +0.00(+0.00%)
Sep 10, 2019 0.0150 0.0150 0.0150 0.0150 98,000 +0.00(+0.00%)
Sep 09, 2019 0.0150 0.0150 0.0150 0.0150 668,000 +0.00(+50.00%)
Sep 06, 2019 0.0150 0.0150 0.0100 0.0100 269,500 -0.00(-33.33%)
Sep 05, 2019 0.0150 0.0150 0.0150 0.0150 102,000 -0.01(-25.00%)
Sep 04, 2019 0.0150 0.0200 0.0150 0.0200 1,843,705 +0.00(+0.00%)
Sep 03, 2019 0.0250 0.0250 0.0150 0.0200 4,138,166 -0.01(-20.00%)
Aug 27, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 23, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 22, 2019 0.0250 0.0250 0.0250 0.0250 58,000 +0.00(+0.00%)
Aug 21, 2019 0.0200 0.0250 0.0200 0.0250 88,160 +0.00(+0.00%)
Aug 14, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 13, 2019 0.0250 0.0250 0.0200 0.0200 43,000 -0.01(-20.00%)
Aug 12, 2019 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Aug 09, 2019 0.0250 0.0350 0.0250 0.0300 106,800 +0.00(+20.00%)
Aug 06, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Aug 01, 2019 0.0200 0.0200 0.0200 0.0200 177,198 +0.00(+0.00%)
Jul 31, 2019 0.0150 0.0200 0.0150 0.0200 182,000 +0.01(+33.33%)
Jul 29, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 26, 2019 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Jul 25, 2019 0.0150 0.0150 0.0150 0.0150 6,869 -0.01(-25.00%)
Jul 23, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 22, 2019 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Jul 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 17, 2019 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Jul 16, 2019 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
Jul 15, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jul 10, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 27, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 26, 2019 0.0250 0.0250 0.0200 0.0200 4,600 +0.00(+0.00%)
Jun 20, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jun 19, 2019 0.0250 0.0300 0.0250 0.0300 4,000 +0.00(+20.00%)
Jun 18, 2019 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jun 13, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 12, 2019 0.0250 0.0250 0.0200 0.0250 36,500 +0.00(+0.00%)
Jun 11, 2019 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jun 10, 2019 0.0250 0.0250 0.0250 0.0250 21,215 +0.00(+0.00%)
Jun 06, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 05, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jun 03, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 31, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
May 30, 2019 0.0250 0.0300 0.0200 0.0300 54,018 +0.00(+20.00%)
May 24, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 23, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
May 16, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 15, 2019 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
May 14, 2019 0.0250 0.0250 0.0200 0.0250 185,800 +0.00(+0.00%)
May 13, 2019 0.0250 0.0250 0.0250 0.0250 22,000 +0.00(+0.00%)
May 10, 2019 0.0250 0.0250 0.0250 0.0250 2,657 -0.00(-16.67%)
May 09, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
May 08, 2019 0.0250 0.0250 0.0250 0.0250 3,473 +0.00(+0.00%)
May 07, 2019 0.0250 0.0250 0.0250 0.0250 46,999 -0.00(-16.67%)
May 03, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 02, 2019 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
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.