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, 2022 0.9900 0 +0.05(+5.32%)
Feb 24, 2022 0.9400 13 -0.06(-6.00%)
Feb 17, 2022 1.000 51 +0.07(+7.53%)
Feb 16, 2022 0.9300 0.9300 0.9300 0.9300 500 -0.01(-1.06%)
Feb 14, 2022 0.9400 49 -0.06(-6.00%)
Feb 09, 2022 1.000 42 +0.00(+0.00%)
Feb 04, 2022 1.000 0 +0.00(+0.00%)
Feb 03, 2022 1.000 1.000 2,333 +0.00(+0.00%)
Feb 02, 2022 0.9500 1.000 1.000 1.000 3,136 -0.05(-4.76%)
Feb 01, 2022 1.050 1.050 1.050 1.050 1,000 +0.03(+2.94%)
Jan 31, 2022 1.020 1.020 1.020 1.020 621 -0.23(-18.40%)
Jan 28, 2022 0.9900 1.490 0.9900 1.250 1,185 +0.25(+25.00%)
Jan 27, 2022 1.000 1.000 1.000 1.000 564 +0.00(+0.00%)
Jan 26, 2022 0.9900 1.000 0.9900 1.000 925 +0.01(+1.01%)
Jan 25, 2022 0.9900 0.9900 0.9900 0.9900 1,219 +0.08(+8.79%)
Jan 24, 2022 0.9400 0.9400 0.9100 0.9100 3,917 -0.29(-24.17%)
Jan 17, 2022 1.200 91 +0.05(+4.35%)
Jan 14, 2022 1.150 1.150 1.150 1.150 255 -0.05(-4.17%)
Jan 13, 2022 1.190 1.200 1.190 1.200 2,400 +0.02(+1.69%)
Jan 12, 2022 1.180 1.190 1.180 1.180 2,183 -0.01(-0.84%)
Jan 10, 2022 1.190 1.190 1.190 58 +0.00(+0.00%)
Jan 05, 2022 1.190 1.190 1.190 99 +0.11(+10.19%)
Jan 04, 2022 1.080 1.080 1.080 1.080 147 +0.04(+3.85%)
Dec 31, 2021 1.040 1.040 1.040 0 +0.01(+0.97%)
Dec 30, 2021 1.000 1.030 1.000 1.030 643 +0.04(+4.04%)
Dec 23, 2021 0.9900 0.9900 0.9900 373 -0.01(-1.00%)
Dec 22, 2021 1.000 1.000 1.000 1.000 2,080 +0.01(+1.01%)
Dec 17, 2021 0.9900 0.9900 0.9900 105 -0.01(-1.00%)
Dec 16, 2021 1.000 1.000 0.9900 1.000 3,812 +0.00(+0.00%)
Dec 15, 2021 0.9900 1.000 0.9900 1.000 2,859 -0.02(-1.96%)
Dec 14, 2021 1.050 1.050 1.020 1.020 1,104 -0.18(-15.00%)
Dec 10, 2021 1.200 1.200 1.200 4 -0.05(-4.00%)
Dec 09, 2021 1.360 1.360 1.250 1.250 13,591 -0.25(-16.67%)
Dec 08, 2021 1.500 1.500 1.500 1.500 459 -0.03(-1.96%)
Dec 07, 2021 1.600 1.600 1.530 1.530 804 +0.03(+2.00%)
Dec 06, 2021 1.460 1.500 1.460 1.500 2,696 -0.05(-3.23%)
Dec 03, 2021 1.790 1.790 1.550 1.550 2,506 +0.03(+1.97%)
Dec 02, 2021 1.520 1.520 1.520 1.520 103 -0.38(-20.00%)
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.