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 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%)
Nov 02, 2015 0.0650 0.0700 0.0600 0.0650 421,000 -0.01(-7.14%)
Oct 30, 2015 0.0700 0.0700 0.0700 0.0700 103,550 +0.00(+0.00%)
Oct 29, 2015 0.0700 0.0750 0.0700 0.0700 235,635 -0.00(-6.67%)
Oct 28, 2015 0.0750 0.0750 0.0750 0.0750 58,305 +0.00(+0.00%)
Oct 27, 2015 0.0750 0.0750 0.0750 0.0750 60,010 +0.00(+0.00%)
Oct 26, 2015 0.0750 0.0750 0.0750 0.0750 101,050 +0.00(+0.00%)
Oct 23, 2015 0.0750 0.0750 0.0750 0.0750 60,950 +0.00(+0.00%)
Oct 22, 2015 0.0750 0.0750 0.0700 0.0750 48,900 +0.00(+0.00%)
Oct 21, 2015 0.0700 0.0750 0.0700 0.0750 202,000 +0.00(+0.00%)
Oct 20, 2015 0.0750 0.0800 0.0750 0.0750 280,360 -0.01(-6.25%)
Oct 19, 2015 0.0750 0.0800 0.0750 0.0800 55,250 +0.00(+0.00%)
Oct 16, 2015 0.0800 0.0800 0.0750 0.0800 113,799 +0.00(+0.00%)
Oct 14, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 13, 2015 0.0800 0.0800 0.0750 0.0800 27,675 +0.00(+0.00%)
Oct 09, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 08, 2015 0.0800 0.0800 0.0750 0.0750 138,125 -0.01(-6.25%)
Oct 07, 2015 0.0700 0.0800 0.0700 0.0800 135,000 +0.00(+0.00%)
Oct 06, 2015 0.0800 0.0800 0.0700 0.0800 80,750 +0.00(+0.00%)
Oct 02, 2015 0.0800 0.0800 0.0800 0 +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.