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 (%)
Feb 28, 2013 0.2350 0.2350 0.2350 0.2350 640 +0.00(+0.00%)
Feb 27, 2013 0.2350 0.2350 0.2350 0.2350 19,722 +0.00(+0.00%)
Feb 26, 2013 0.2350 0.2350 0.2350 0.2350 39,000 -0.01(-2.08%)
Feb 22, 2013 0.2500 0.2500 0.2400 0.2400 12,000 -0.01(-4.00%)
Feb 21, 2013 0.2300 0.2500 0.2300 0.2500 12,086 +0.00(+0.00%)
Feb 20, 2013 0.2300 0.2500 0.2300 0.2500 58,459 +0.02(+6.38%)
Feb 19, 2013 0.2200 0.2350 0.2200 0.2350 34,350 +0.01(+6.82%)
Feb 15, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 14, 2013 0.2300 0.2350 0.2200 0.2200 52,925 +0.00(+0.00%)
Feb 13, 2013 0.2300 0.2300 0.2200 0.2200 37,260 -0.02(-8.33%)
Feb 12, 2013 0.1950 0.2500 0.1950 0.2400 83,868 +0.04(+23.08%)
Feb 11, 2013 0.1950 0.1950 0.1950 0.1950 806 +0.00(+0.00%)
Feb 08, 2013 0.1950 0.1950 0.1950 0.1950 4,500 -0.01(-7.14%)
Feb 07, 2013 0.2450 0.2450 0.2100 0.2100 34,825 -0.04(-14.29%)
Feb 06, 2013 0.2100 0.2450 0.2100 0.2450 31,350 +0.07(+44.12%)
Feb 01, 2013 0.1750 0.1800 0.1650 0.1700 74,811 -0.00(-2.86%)
Jan 31, 2013 0.1650 0.1750 0.1650 0.1750 70,331 +0.00(+0.00%)
Jan 30, 2013 0.1500 0.1750 0.1500 0.1750 133,651 +0.02(+16.67%)
Jan 29, 2013 0.1500 0.1500 0.1500 0.1500 637 +0.00(+0.00%)
Jan 28, 2013 0.1400 0.1600 0.1400 0.1500 113,488 +0.01(+7.14%)
Jan 25, 2013 0.1200 0.1400 0.1200 0.1400 142,653 +0.03(+27.27%)
Jan 24, 2013 0.1000 0.1100 0.1000 0.1100 32,168 +0.00(+0.00%)
Jan 23, 2013 0.1000 0.1100 0.1000 0.1100 15,500 +0.01(+10.00%)
Jan 22, 2013 0.1000 0.1250 0.1000 0.1000 39,948 +0.00(+0.00%)
Jan 21, 2013 0.1000 0.1000 0.1000 0.1000 2,022 +0.00(+0.00%)
Jan 18, 2013 0.1200 0.1200 0.1000 0.1000 20,654 -0.00(-4.76%)
Jan 17, 2013 0.1050 0.1050 0.1050 0.1050 575 +0.00(+0.00%)
Jan 16, 2013 0.1200 0.1200 0.1000 0.1050 113,875 -0.02(-16.00%)
Jan 15, 2013 0.1250 0.1250 0.1250 0.1250 11,454 -0.01(-3.85%)
Jan 14, 2013 0.1300 0.1450 0.1300 0.1300 109,968 -0.01(-7.14%)
Jan 11, 2013 0.1400 0.1400 0.1400 0.1400 3,000 +0.03(+21.74%)
Jan 10, 2013 0.1150 0.1350 0.1000 0.1150 129,967 -0.00(-4.17%)
Jan 09, 2013 0.1150 0.1200 0.1100 0.1200 16,224 +0.00(+4.35%)
Jan 08, 2013 0.1200 0.1350 0.1150 0.1150 16,065 +0.01(+4.55%)
Jan 07, 2013 0.1050 0.1100 0.1050 0.1100 42,205 +0.01(+4.76%)
Jan 04, 2013 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+0.00%)
Jan 03, 2013 0.1050 0.1100 0.1050 0.1050 86,600 +0.00(+0.00%)
Jan 02, 2013 0.1050 0.1150 0.0950 0.1050 245,000 -0.01(-8.70%)
Dec 31, 2012 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 28, 2012 0.1150 0.1200 0.1100 0.1200 48,650 +0.00(+4.35%)
Dec 27, 2012 0.1250 0.1250 0.1050 0.1150 92,242 -0.00(-4.17%)
Dec 24, 2012 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 21, 2012 0.1200 0.1200 0.1150 0.1150 9,834 -0.01(-11.54%)
Dec 20, 2012 0.1300 0.1300 0.1100 0.1300 141,308 +0.01(+4.00%)
Dec 19, 2012 0.1350 0.1350 0.1250 0.1250 55,161 -0.02(-13.79%)
Dec 18, 2012 0.1350 0.1450 0.1300 0.1450 56,703 +0.01(+7.41%)
Dec 17, 2012 0.1500 0.1650 0.1250 0.1350 330,625 -0.07(-32.50%)
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.