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 (%)
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%)
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.