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 (%)
Jul 31, 2013 0.2200 0.2250 0.2200 0.2250 11,002 +0.01(+2.27%)
Jul 30, 2013 0.2200 0.2200 0.2200 0.2200 17,890 +0.00(+0.00%)
Jul 29, 2013 0.2100 0.2200 0.2100 0.2200 21,275 +0.00(+0.00%)
Jul 26, 2013 0.2300 0.2300 0.2200 0.2200 34,500 -0.01(-4.35%)
Jul 25, 2013 0.2400 0.2400 0.2300 0.2300 7,757 +0.00(+0.00%)
Jul 24, 2013 0.2350 0.2400 0.2100 0.2300 360,477 +0.01(+4.55%)
Jul 23, 2013 0.2000 0.2200 0.2000 0.2200 253,300 +0.02(+10.00%)
Jul 22, 2013 0.1750 0.2000 0.1550 0.2000 170,299 +0.03(+14.29%)
Jul 19, 2013 0.1500 0.1750 0.1500 0.1750 463,670 +0.04(+29.63%)
Jul 18, 2013 0.1500 0.1500 0.1350 0.1350 50,844 -0.02(-15.62%)
Jul 17, 2013 0.1500 0.2000 0.1500 0.1600 2,027,510 +0.02(+18.52%)
Jul 16, 2013 0.1350 0.1350 0.1350 0.1350 2,150 -0.01(-3.57%)
Jul 15, 2013 0.1400 0.1400 0.1400 0.1400 7,090 +0.00(+0.00%)
Jul 12, 2013 0.1400 0.1400 0.1400 0.1400 3,750 +0.01(+3.70%)
Jul 11, 2013 0.1350 0.1350 0.1350 0.1350 4,307 +0.00(+0.00%)
Jul 10, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 09, 2013 0.1350 0.1350 0.1350 0.1350 1,325 +0.00(+0.00%)
Jul 08, 2013 0.1500 0.1500 0.1350 0.1350 13,325 -0.01(-6.90%)
Jul 05, 2013 0.1500 0.1500 0.1450 0.1450 4,960 -0.01(-3.33%)
Jul 04, 2013 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+7.14%)
Jul 03, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 02, 2013 0.1400 0.1400 0.1400 0.1400 11 -0.04(-24.32%)
Jun 28, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 26, 2013 0.1850 0.1850 0.1850 0.1850 1,500 +0.04(+32.14%)
Jun 25, 2013 0.1400 0.1400 0.1400 0.1400 2,300 +0.00(+0.00%)
Jun 24, 2013 0.1400 0.1400 0.1400 0.1400 232 +0.00(+0.00%)
Jun 21, 2013 0.1750 0.1800 0.1400 0.1400 5,615 +0.01(+3.70%)
Jun 20, 2013 0.1350 0.1350 0.1350 0.1350 545 +0.00(+0.00%)
Jun 19, 2013 0.1800 0.1800 0.1350 0.1350 121 +0.00(+0.00%)
Jun 18, 2013 0.1800 0.1800 0.1350 0.1350 3,886 +0.00(+0.00%)
Jun 17, 2013 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Jun 14, 2013 0.1350 0.1350 0.1350 0.1350 5,895 +0.00(+0.00%)
Jun 13, 2013 0.1350 0.1350 0.1350 0.1350 4,313 +0.00(+0.00%)
Jun 12, 2013 0.1350 0.1350 0.1350 0.1350 8,515 +0.00(+0.00%)
Jun 11, 2013 0.1400 0.1400 0.1350 0.1350 13,667 +0.00(+0.00%)
Jun 10, 2013 0.1400 0.1400 0.1350 0.1350 1,640 -0.01(-3.57%)
Jun 07, 2013 0.1450 0.1450 0.1400 0.1400 218,878 -0.01(-6.67%)
Jun 06, 2013 0.1500 0.1600 0.1500 0.1500 53,250 +0.00(+0.00%)
Jun 05, 2013 0.1650 0.1700 0.1500 0.1500 70,164 -0.02(-9.09%)
Jun 04, 2013 0.1600 0.1900 0.1500 0.1650 2,460,777 -0.05(-25.00%)
May 31, 2013 0.2450 0.2450 0.2200 0.2200 95,307 +0.00(+0.00%)
May 30, 2013 0.2200 0.2200 0.2200 0.2200 705 +0.00(+0.00%)
May 29, 2013 0.2200 0.2200 0.2200 0.2200 4,900 +0.00(+0.00%)
May 28, 2013 0.2200 0.2200 0.2200 0.2200 2,945 +0.00(+0.00%)
May 27, 2013 0.2200 0.2200 0.2200 0.2200 2,687 +0.00(+0.00%)
May 24, 2013 0.2450 0.2450 0.2200 0.2200 3,050 +0.00(+0.00%)
May 23, 2013 0.2200 0.2200 0.2200 0.2200 2,945 +0.00(+0.00%)
May 22, 2013 0.2200 0.2200 0.2200 0.2200 5,535 +0.00(+0.00%)
May 21, 2013 0.2200 0.2200 0.2200 0.2200 13,494 +0.00(+0.00%)
May 17, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 16, 2013 0.2200 0.2200 0.2100 0.2200 34,498 +0.00(+0.00%)
May 15, 2013 0.2200 0.2200 0.2200 0.2200 11,113 +0.00(+0.00%)
May 13, 2013 0.2200 0.2200 0.2200 0.2200 9,000 -0.02(-8.33%)
May 10, 2013 0.2250 0.2400 0.2250 0.2400 4,245 +0.02(+9.09%)
May 09, 2013 0.2200 0.2200 0.2200 0.2200 260 +0.00(+0.00%)
May 08, 2013 0.2200 0.2200 0.2200 0.2200 15,440 +0.00(+0.00%)
May 07, 2013 0.2200 0.2200 0.2200 0.2200 10,558 +0.00(+0.00%)
May 06, 2013 0.2200 0.2200 0.2200 0.2200 945 +0.00(+0.00%)
May 03, 2013 0.2200 0.2200 0.2200 0.2200 2,650 +0.00(+0.00%)
May 02, 2013 0.2200 0.2200 0.2200 0.2200 1,653 +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.