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 27, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 26, 2018 0.0450 0.0450 0.0450 0.0450 10,058 +0.00(+0.00%)
Feb 23, 2018 0.0450 0.0450 0.0400 0.0450 185,225 -0.01(-18.18%)
Feb 21, 2018 0.0550 0.0550 0.0550 85 +0.00(+0.00%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 15, 2018 0.0500 0.0550 0.0450 0.0550 120,000 +0.00(+10.00%)
Feb 13, 2018 0.0500 0.0500 0.0500 655 +0.01(+11.11%)
Feb 12, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Feb 09, 2018 0.0400 0.0400 0.0400 0.0400 10,900 +0.00(+0.00%)
Feb 08, 2018 0.0400 0.0400 0.0400 60,820 +0.00(+0.00%)
Feb 07, 2018 0.0400 0.0400 0.0400 102,000 +0.00(+0.00%)
Feb 06, 2018 0.0400 0.0450 0.0400 0.0400 62,050 +0.00(+0.00%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0400 18,000 -0.00(-11.11%)
Feb 01, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 30, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 26, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 25, 2018 0.0450 0.0450 0.0450 0.0450 9,509 +0.00(+12.50%)
Jan 24, 2018 0.0400 0.0400 0.0400 0.0400 22,650 +0.00(+0.00%)
Jan 22, 2018 0.0400 0.0400 0.0400 15 +0.00(+0.00%)
Jan 19, 2018 0.0500 0.0500 0.0400 0.0400 56,500 -0.00(-11.11%)
Jan 18, 2018 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+0.00%)
Jan 17, 2018 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+0.00%)
Jan 16, 2018 0.0450 0.0500 0.0450 0.0450 392,203 +0.00(+0.00%)
Jan 15, 2018 0.0450 0.0450 0.0400 0.0450 84,100 +0.00(+12.50%)
Jan 12, 2018 0.0400 0.0400 0.0400 0.0400 49,000 -0.00(-11.11%)
Jan 10, 2018 0.0450 0.0450 0.0450 550 +0.00(+0.00%)
Jan 09, 2018 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+12.50%)
Jan 08, 2018 0.0400 0.0400 0.0400 0.0400 34,015 +0.00(+0.00%)
Jan 05, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 04, 2018 0.0400 0.0400 0.0400 0.0400 33,378 +0.00(+0.00%)
Jan 03, 2018 0.0450 0.0450 0.0400 0.0400 71,585 -0.00(-11.11%)
Jan 02, 2018 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
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%)
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.