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 29, 2016 0.1050 0.1200 0.1000 0.1200 748,525 +0.01(+14.29%)
Jan 28, 2016 0.1050 0.1050 0.1050 0.1050 30,100 -0.01(-4.55%)
Jan 27, 2016 0.1050 0.1100 0.1000 0.1100 144,122 +0.01(+10.00%)
Jan 26, 2016 0.1000 0.1000 0.1000 0.1000 49,000 +0.00(+0.00%)
Jan 25, 2016 0.1000 0.1150 0.1000 0.1000 184,750 +0.00(+0.00%)
Jan 22, 2016 0.0900 0.1150 0.0900 0.1000 310,340 +0.01(+17.65%)
Jan 21, 2016 0.0850 0.0850 0.0850 0.0850 59,000 +0.01(+13.33%)
Jan 20, 2016 0.0750 0.0850 0.0750 0.0750 298,500 +0.00(+0.00%)
Jan 19, 2016 0.0800 0.0800 0.0700 0.0750 911,825 -0.01(-6.25%)
Jan 18, 2016 0.0850 0.0850 0.0800 0.0800 256,000 -0.01(-5.88%)
Jan 15, 2016 0.0850 0.0900 0.0800 0.0850 548,200 +0.00(+0.00%)
Jan 14, 2016 0.0950 0.1000 0.0800 0.0850 583,377 -0.01(-10.53%)
Jan 13, 2016 0.0950 0.0950 0.0950 0.0950 102,500 +0.00(+0.00%)
Jan 12, 2016 0.1000 0.1000 0.0950 0.0950 272,000 +0.00(+0.00%)
Jan 11, 2016 0.1050 0.1050 0.0950 0.0950 295,000 -0.01(-9.52%)
Jan 08, 2016 0.1100 0.1100 0.1050 0.1050 66,500 -0.01(-4.55%)
Jan 07, 2016 0.1150 0.1150 0.1050 0.1100 124,345 -0.01(-8.33%)
Jan 06, 2016 0.1100 0.1200 0.1100 0.1200 295,175 +0.01(+9.09%)
Jan 05, 2016 0.1150 0.1150 0.1100 0.1100 285,950 -0.01(-4.35%)
Jan 04, 2016 0.1150 0.1200 0.1050 0.1150 263,400 +0.00(+0.00%)
Dec 31, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 30, 2015 0.1050 0.1300 0.1050 0.1150 412,105 +0.01(+15.00%)
Dec 29, 2015 0.0950 0.1000 0.0950 0.1000 129,000 +0.01(+11.11%)
Dec 24, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 23, 2015 0.0900 0.0950 0.0900 0.0950 171,425 +0.01(+11.76%)
Dec 22, 2015 0.0900 0.0900 0.0850 0.0850 180,685 -0.00(-5.56%)
Dec 21, 2015 0.0850 0.0900 0.0850 0.0900 218,202 +0.00(+5.88%)
Dec 18, 2015 0.0700 0.0850 0.0700 0.0850 230,593 +0.01(+13.33%)
Dec 17, 2015 0.0750 0.0750 0.0700 0.0750 51,081 +0.00(+7.14%)
Dec 16, 2015 0.0750 0.0750 0.0700 0.0700 23,000 -0.00(-6.67%)
Dec 15, 2015 0.0750 0.0750 0.0750 0.0750 10,326 +0.00(+7.14%)
Dec 14, 2015 0.0700 0.0700 0.0700 0.0700 5,687 +0.00(+0.00%)
Dec 11, 2015 0.0700 0.0700 0.0700 0.0700 52,350 -0.00(-6.67%)
Dec 09, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 08, 2015 0.0750 0.0750 0.0700 0.0750 42,700 -0.01(-6.25%)
Dec 07, 2015 0.0800 0.0800 0.0800 0.0800 1,344 +0.00(+0.00%)
Dec 04, 2015 0.0800 0.0800 0.0800 0.0800 16,350 +0.01(+6.67%)
Dec 03, 2015 0.0750 0.0750 0.0750 0.0750 250,350 -0.01(-6.25%)
Dec 02, 2015 0.0800 0.0800 0.0800 0.0800 102,030 +0.00(+0.00%)
Dec 01, 2015 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Nov 30, 2015 0.0800 0.0850 0.0800 0.0800 34,000 +0.00(+0.00%)
Nov 27, 2015 0.0800 0.0800 0.0800 0.0800 3,010 +0.00(+0.00%)
Nov 26, 2015 0.0800 0.0800 0.0800 0.0800 40,275 -0.01(-5.88%)
Nov 25, 2015 0.0850 0.0850 0.0800 0.0850 95,175 +0.01(+6.25%)
Nov 24, 2015 0.0750 0.0800 0.0750 0.0800 52,100 +0.01(+6.67%)
Nov 23, 2015 0.0750 84,925 -0.01(-6.25%)
Nov 20, 2015 0.0800 0.0800 0.0800 0.0800 106,000 +0.01(+14.29%)
Nov 19, 2015 0.0700 0.0750 0.0700 0.0700 1,366,680 +0.01(+7.69%)
Nov 18, 2015 0.0700 0.0700 0.0650 0.0650 27,503 +0.00(+0.00%)
Nov 16, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 13, 2015 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Nov 12, 2015 0.0600 0.0650 0.0600 0.0600 0 +0.00(+0.00%)
Nov 10, 2015 0.0600 0.0600 0.0600 50 +0.00(+0.00%)
Nov 09, 2015 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Nov 06, 2015 0.0600 0.0650 0.0600 0.0650 182,000 +0.01(+8.33%)
Nov 05, 2015 0.0650 0.0650 0.0600 0.0600 39,000 -0.01(-14.29%)
Nov 04, 2015 0.0600 0.0700 0.0600 0.0700 183,125 +0.01(+7.69%)
Nov 03, 2015 0.0700 0.0700 0.0600 0.0650 56,002 +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.