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 (%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 28, 2017 0.0450 0.0450 0.0400 0.0400 159,842 +0.00(+0.00%)
Dec 27, 2017 0.0400 0.0400 0.0400 0.0400 349,216 +0.00(+14.29%)
Dec 22, 2017 0.0400 0.0400 0.0350 0.0350 268,000 +0.00(+0.00%)
Dec 21, 2017 0.0350 0.0350 0.0350 0.0350 375,700 -0.00(-12.50%)
Dec 20, 2017 0.0400 0.0400 0.0400 0.0400 559,000 +0.00(+0.00%)
Dec 19, 2017 0.0350 0.0400 0.0350 0.0400 110,711 +0.00(+14.29%)
Dec 18, 2017 0.0350 0.0350 0.0350 0.0350 6,150 +0.00(+0.00%)
Dec 15, 2017 0.0350 0.0400 0.0350 0.0350 137,572 +0.00(+0.00%)
Dec 14, 2017 0.0350 0.0350 0.0350 0.0350 15,587 -0.00(-12.50%)
Dec 13, 2017 0.0400 0.0400 0.0400 0.0400 15,450 +0.00(+14.29%)
Dec 12, 2017 0.0350 0.0350 0.0350 0.0350 22,960 -0.00(-12.50%)
Dec 08, 2017 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Dec 07, 2017 0.0400 0.0400 0.0350 0.0400 29,950 +0.00(+0.00%)
Dec 06, 2017 0.0400 0.0400 0.0400 0.0400 225,300 +0.00(+0.00%)
Dec 05, 2017 0.0400 0.0400 0.0400 0.0400 228,010 +0.00(+0.00%)
Dec 04, 2017 0.0400 0.0450 0.0350 0.0400 533,500 +0.00(+14.29%)
Dec 01, 2017 0.0350 0.0350 0.0350 0.0350 193,000 -0.00(-12.50%)
Nov 30, 2017 0.0400 0.0400 0.0400 0.0400 176,035 +0.00(+0.00%)
Nov 29, 2017 0.0450 0.0450 0.0400 0.0400 591,000 +0.00(+0.00%)
Nov 28, 2017 0.0500 0.0500 0.0400 0.0400 1,303,000 -0.01(-20.00%)
Nov 27, 2017 0.0500 0.0550 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 24, 2017 0.0500 0.0500 0.0500 0.0500 9,530 +0.00(+0.00%)
Nov 23, 2017 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 22, 2017 0.0500 0.0500 0.0500 0.0500 24,222 +0.00(+0.00%)
Nov 21, 2017 0.0500 0.0500 0.0500 0.0500 5,900 -0.00(-9.09%)
Nov 20, 2017 0.0450 0.0550 0.0450 0.0550 114,500 +0.01(+22.22%)
Nov 17, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 14, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 10, 2017 0.0400 0.0400 0.0400 10 -0.00(-11.11%)
Nov 09, 2017 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Nov 08, 2017 0.0450 0.0450 0.0450 0.0450 34,170 +0.00(+0.00%)
Nov 07, 2017 0.0450 0.0450 0.0450 0.0450 19,400 +0.00(+0.00%)
Nov 06, 2017 0.0450 0.0500 0.0400 0.0450 311,600 -0.01(-10.00%)
Nov 03, 2017 0.0500 0.0500 0.0500 0.0500 199,694 -0.00(-9.09%)
Nov 02, 2017 0.0550 0.0550 0.0550 0.0550 17,500 +0.00(+0.00%)
Nov 01, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 30, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 27, 2017 0.0550 0.0550 0.0550 0.0550 3,450 +0.00(+0.00%)
Oct 26, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 25, 2017 0.0550 0.0550 0.0550 0.0550 21,273 +0.00(+0.00%)
Oct 24, 2017 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Oct 23, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Oct 19, 2017 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Oct 18, 2017 0.0550 0.0550 0.0500 0.0550 52,000 +0.00(+0.00%)
Oct 17, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Oct 16, 2017 0.0600 0.0600 0.0550 0.0550 21,000 -0.00(-8.33%)
Oct 13, 2017 0.0600 0.0600 0.0550 0.0600 53,000 +0.00(+0.00%)
Oct 12, 2017 0.0600 0.0650 0.0600 0.0600 209,760 +0.00(+9.09%)
Oct 11, 2017 0.0500 0.0550 0.0500 0.0550 65,000 +0.00(+0.00%)
Oct 10, 2017 0.0550 0.0550 0.0550 0.0550 85,550 +0.00(+0.00%)
Oct 06, 2017 0.0550 0.0550 0.0550 0.0550 1,005 +0.00(+0.00%)
Oct 04, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 03, 2017 0.0550 0.0550 0.0550 0.0550 3,555 -0.00(-8.33%)
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.