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

Enablence Technologies Inc (TSV: ENA )

1.140 +0.210 (+22.58%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 3, 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 29, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 28, 2016 0.0850 0.0850 0.0800 0.0800 90,000 +0.00(+0.00%)
Apr 27, 2016 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Apr 26, 2016 0.0850 0.0850 0.0800 0.0800 102,650 -0.01(-5.88%)
Apr 25, 2016 0.0850 0.0850 0.0800 0.0850 98,870 +0.00(+0.00%)
Apr 22, 2016 0.0800 0.0850 0.0800 0.0850 54,600 +0.00(+0.00%)
Apr 21, 2016 0.0750 0.0900 0.0750 0.0850 337,950 +0.01(+13.33%)
Apr 20, 2016 0.0750 0.0750 0.0750 0.0750 56,000 +0.00(+7.14%)
Apr 19, 2016 0.0700 0.0700 0.0700 0.0700 52,950 +0.00(+0.00%)
Apr 18, 2016 0.0800 0.0800 0.0700 0.0700 56,000 -0.00(-6.67%)
Apr 15, 2016 0.0750 0.0750 0.0750 0.0750 10,050 +0.00(+0.00%)
Apr 14, 2016 0.0750 0.0750 0.0750 0.0750 82,140 -0.01(-6.25%)
Apr 13, 2016 0.0700 0.0800 0.0700 0.0800 94,500 +0.01(+6.67%)
Apr 12, 2016 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Apr 11, 2016 0.0750 0.0750 0.0700 0.0750 144,000 +0.00(+0.00%)
Apr 08, 2016 0.0750 0.0750 0.0750 0.0750 124,500 +0.00(+0.00%)
Apr 07, 2016 0.0750 0.0750 0.0750 0.0750 85,582 +0.00(+0.00%)
Apr 06, 2016 0.0800 0.0850 0.0750 0.0750 182,000 -0.01(-6.25%)
Apr 05, 2016 0.0750 0.0850 0.0750 0.0800 27,479 +0.00(+0.00%)
Apr 04, 2016 0.0850 0.0850 0.0800 0.0800 30,500 +0.00(+0.00%)
Apr 01, 2016 0.0750 0.0800 0.0750 0.0800 43,000 +0.01(+6.67%)
Mar 31, 2016 0.0750 0.0750 0.0700 0.0750 396,000 +0.00(+0.00%)
Mar 30, 2016 0.0750 0.0800 0.0750 0.0750 403,000 -0.01(-6.25%)
Mar 29, 2016 0.0800 0.0800 0.0800 0.0800 230,050 -0.01(-5.88%)
Mar 24, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 23, 2016 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Mar 22, 2016 0.0900 0.0900 0.0850 0.0900 25,850 +0.00(+5.88%)
Mar 21, 2016 0.0850 0.0850 0.0850 0.0850 42,100 -0.00(-5.56%)
Mar 17, 2016 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Mar 16, 2016 0.0950 0.0950 0.0900 0.0900 290,000 +0.00(+0.00%)
Mar 15, 2016 0.0950 0.0950 0.0900 0.0900 359,020 +0.00(+0.00%)
Mar 14, 2016 0.0900 0.0900 0.0900 0.0900 10,010 +0.00(+0.00%)
Mar 11, 2016 0.0900 0.0900 0.0900 0.0900 383,876 +0.00(+0.00%)
Mar 10, 2016 0.0900 0.0900 0.0900 0.0900 162,000 -0.01(-5.26%)
Mar 09, 2016 0.0950 0.1000 0.0850 0.0950 1,095,500 -0.01(-5.00%)
Mar 08, 2016 0.0950 0.1000 0.0950 0.1000 1,480,925 +0.00(+0.00%)
Mar 07, 2016 0.1050 0.1050 0.0950 0.1000 53,350 -0.00(-4.76%)
Mar 04, 2016 0.1000 0.1050 0.1000 0.1050 137,500 +0.01(+16.67%)
Mar 03, 2016 0.0900 0.0950 0.0900 0.0900 256,000 -0.01(-5.26%)
Mar 02, 2016 0.0900 0.0950 0.0900 0.0950 492,000 -0.01(-5.00%)
Mar 01, 2016 0.0950 0.1000 0.0950 0.1000 195,000 +0.01(+5.26%)
Feb 29, 2016 0.0900 0.1000 0.0900 0.0950 107,012 +0.00(+0.00%)
Feb 26, 2016 0.0950 0.0950 0.0900 0.0950 154,488 +0.01(+5.56%)
Feb 25, 2016 0.0900 0.0900 0.0900 0.0900 311,000 -0.01(-5.26%)
Feb 24, 2016 0.0900 0.0950 0.0900 0.0950 624,000 +0.00(+0.00%)
Feb 23, 2016 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
Feb 22, 2016 0.0950 0.0950 0.0950 0.0950 247,100 -0.01(-5.00%)
Feb 19, 2016 0.1050 0.1050 0.1000 0.1000 75,500 -0.00(-4.76%)
Feb 18, 2016 0.1050 0.1050 0.1050 0.1050 69,150 +0.00(+5.00%)
Feb 17, 2016 0.1100 0.1100 0.1000 0.1000 136,600 -0.01(-9.09%)
Feb 16, 2016 0.1150 0.1150 0.1100 0.1100 26,499 -0.01(-4.35%)
Feb 12, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 11, 2016 0.1150 0.1150 0.1050 0.1150 141,000 +0.00(+0.00%)
Feb 10, 2016 0.1050 0.1150 0.1050 0.1150 248,000 +0.02(+21.05%)
Feb 09, 2016 0.1100 0.1100 0.0900 0.0950 615,775 -0.01(-13.64%)
Feb 08, 2016 0.1300 0.1300 0.1050 0.1100 677,800 -0.01(-12.00%)
Feb 05, 2016 0.1250 0.1250 0.1200 0.1250 287,389 +0.00(+0.00%)
Feb 04, 2016 0.1200 0.1250 0.1200 0.1250 215,000 +0.01(+4.17%)
Feb 03, 2016 0.1200 0.1200 0.1100 0.1200 78,280 +0.00(+0.00%)
Feb 02, 2016 0.1250 0.1250 0.1150 0.1200 340,500 -0.01(-4.00%)
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.