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

Enablence Technologies Inc (TSV: ENA )

1.400 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, May 24, 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 (%)
Nov 28, 2014 0.0600 0.0600 0.0500 0.0550 462,982 -0.00(-8.33%)
Nov 27, 2014 0.0600 0.0600 0.0600 0.0600 76,500 +0.00(+0.00%)
Nov 26, 2014 0.0600 0.0600 0.0600 0.0600 32,053 +0.00(+0.00%)
Nov 25, 2014 0.0700 0.0700 0.0600 0.0600 106,919 +0.00(+0.00%)
Nov 24, 2014 0.0650 0.0650 0.0600 0.0600 86,420 +0.00(+0.00%)
Nov 21, 2014 0.0550 0.0600 0.0550 0.0600 286,100 +0.01(+20.00%)
Nov 20, 2014 0.0500 0.0500 0.0500 0.0500 10,743 +0.00(+0.00%)
Nov 19, 2014 0.0550 0.0550 0.0500 0.0500 287,835 +0.01(+11.11%)
Nov 18, 2014 0.0500 0.0600 0.0450 0.0450 468,308 -0.01(-18.18%)
Nov 17, 2014 0.0500 0.0550 0.0500 0.0550 26,460 -0.00(-8.33%)
Nov 14, 2014 0.0650 0.0650 0.0600 0.0600 6,030 +0.00(+0.00%)
Nov 13, 2014 0.0550 0.0600 0.0500 0.0600 106,349 +0.00(+9.09%)
Nov 12, 2014 0.0550 0.0550 0.0550 0.0550 2,125 -0.00(-8.33%)
Nov 11, 2014 0.0550 0.0600 0.0550 0.0600 11,354 -0.01(-7.69%)
Nov 10, 2014 0.0650 0.0650 0.0650 0.0650 21,075 +0.01(+8.33%)
Nov 07, 2014 0.0600 0.0600 0.0600 0.0600 150,350 +0.00(+0.00%)
Nov 06, 2014 0.0600 0.0600 0.0600 0.0600 94,500 +0.00(+9.09%)
Nov 05, 2014 0.0550 0.0600 0.0550 0.0550 28,167 +0.00(+0.00%)
Nov 04, 2014 0.0600 0.0600 0.0550 0.0550 172,063 -0.00(-8.33%)
Nov 03, 2014 0.0600 0.0650 0.0600 0.0600 126,006 +0.00(+0.00%)
Oct 31, 2014 0.0550 0.0600 0.0500 0.0600 134,000 +0.00(+9.09%)
Oct 30, 2014 0.0600 0.0600 0.0550 0.0550 106,460 -0.00(-8.33%)
Oct 29, 2014 0.0650 0.0650 0.0600 0.0600 138,620 -0.01(-14.29%)
Oct 28, 2014 0.0650 0.0700 0.0650 0.0700 85,650 +0.01(+16.67%)
Oct 24, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 23, 2014 0.0600 0.0600 0.0600 0.0600 40,852 +0.00(+0.00%)
Oct 22, 2014 0.0600 0.0600 0.0600 0.0600 33,330 +0.00(+0.00%)
Oct 20, 2014 0.0600 0.0600 0.0600 630 +0.00(+0.00%)
Oct 17, 2014 0.0600 0.0600 0.0600 0.0600 103,160 +0.00(+0.00%)
Oct 16, 2014 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+0.00%)
Oct 15, 2014 0.0600 0.0600 0.0600 0.0600 23,935 +0.00(+0.00%)
Oct 14, 2014 0.0600 0.0600 0.0450 0.0600 497,455 -0.01(-7.69%)
Oct 09, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 08, 2014 0.0650 0.0650 0.0650 0.0650 30,550 -0.01(-7.14%)
Oct 07, 2014 0.0700 0.0700 0.0700 0.0700 73,025 +0.00(+0.00%)
Oct 06, 2014 0.0700 0.0700 0.0700 0.0700 47,545 -0.00(-6.67%)
Oct 03, 2014 0.0700 0.0750 0.0700 0.0750 117,675 +0.00(+0.00%)
Oct 02, 2014 0.0750 0.0750 0.0700 0.0750 168,833 +0.00(+0.00%)
Oct 01, 2014 0.0750 0.0750 0.0750 0.0750 65,000 -0.01(-6.25%)
Sep 30, 2014 0.0750 0.0800 0.0750 0.0800 15,718 +0.00(+0.00%)
Sep 29, 2014 0.0800 0.0800 0.0800 0.0800 39,000 -0.01(-5.88%)
Sep 25, 2014 0.0850 0.0850 0.0850 350 +0.01(+13.33%)
Sep 24, 2014 0.0800 0.0800 0.0750 0.0750 24,200 -0.01(-6.25%)
Sep 23, 2014 0.0900 0.0900 0.0800 0.0800 52,125 -0.01(-5.88%)
Sep 22, 2014 0.0800 0.0850 0.0800 0.0850 90,431 +0.00(+0.00%)
Sep 19, 2014 0.0750 0.0850 0.0750 0.0850 97,550 +0.01(+6.25%)
Sep 18, 2014 0.0800 0.0800 0.0800 0.0800 20,915 +0.00(+0.00%)
Sep 17, 2014 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Sep 16, 2014 0.0800 0.0800 0.0800 0.0800 10,050 +0.00(+0.00%)
Sep 15, 2014 0.0800 0.0800 0.0800 0.0800 203,505 +0.00(+0.00%)
Sep 12, 2014 0.0800 0.0800 0.0800 0.0800 2,183 -0.01(-5.88%)
Sep 11, 2014 0.0850 0.0850 0.0800 0.0850 132,375 +0.00(+0.00%)
Sep 10, 2014 0.0900 0.1000 0.0850 0.0850 952,045 +0.00(+0.00%)
Sep 09, 2014 0.0850 0.0850 0.0850 0.0850 10,010 -0.00(-5.56%)
Sep 08, 2014 0.0900 0.0950 0.0900 0.0900 296,764 +0.00(+5.88%)
Sep 05, 2014 0.0850 0.0850 0.0850 0.0850 30,627 +0.00(+0.00%)
Sep 04, 2014 0.0800 0.0850 0.0850 0.0850 80,002 +0.00(+0.00%)
Sep 03, 2014 0.0800 0.0850 0.0800 0.0850 26,350 +0.01(+13.33%)
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.