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 (%)
Apr 29, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 26, 2019 0.0300 0.0300 0.0250 0.0300 32,623 +0.00(+0.00%)
Apr 25, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
Apr 24, 2019 0.0250 0.0250 0.0250 0.0250 27,000 +0.01(+25.00%)
Apr 23, 2019 0.0250 0.0250 0.0200 0.0200 650,083 -0.01(-33.33%)
Apr 22, 2019 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Apr 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 17, 2019 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Apr 16, 2019 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
Apr 15, 2019 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Apr 12, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Apr 11, 2019 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+0.00%)
Apr 10, 2019 0.0300 0.0300 0.0300 0.0300 117,000 +0.00(+0.00%)
Apr 09, 2019 0.0300 0.0300 0.0300 0.0300 30,050 +0.00(+0.00%)
Apr 08, 2019 0.0300 0.0300 0.0300 0.0300 111,506 -0.01(-14.29%)
Apr 05, 2019 0.0300 0.0350 0.0300 0.0350 64,000 +0.01(+16.67%)
Apr 04, 2019 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Apr 03, 2019 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Apr 02, 2019 0.0300 0.0350 0.0300 0.0350 109,284 -0.00(-12.50%)
Apr 01, 2019 0.0350 0.0400 0.0350 0.0400 53,000 +0.01(+33.33%)
Mar 29, 2019 0.0350 0.0350 0.0300 0.0300 101,499 -0.01(-14.29%)
Mar 27, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 26, 2019 0.0350 0.0400 0.0350 0.0400 18,160 +0.00(+0.00%)
Mar 25, 2019 0.0400 0.0400 0.0400 0.0400 104,500 +0.00(+14.29%)
Mar 22, 2019 0.0350 0.0400 0.0350 0.0350 115,979 +0.01(+16.67%)
Mar 21, 2019 0.0350 0.0400 0.0300 0.0300 460,250 -0.01(-14.29%)
Mar 20, 2019 0.0350 0.0350 0.0350 0.0350 9,000 +0.01(+16.67%)
Mar 19, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Mar 18, 2019 0.0350 0.0350 0.0250 0.0300 185,657 +0.00(+0.00%)
Mar 15, 2019 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Mar 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 11, 2019 0.0300 0.0300 0.0300 0.0300 110,300 +0.00(+0.00%)
Mar 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 06, 2019 0.0300 0.0300 0.0300 0.0300 70,285 +0.00(+20.00%)
Mar 05, 2019 0.0300 0.0300 0.0250 0.0250 44,000 -0.00(-16.67%)
Mar 04, 2019 0.0300 0.0300 0.0300 0.0300 28,600 -0.01(-14.29%)
Mar 01, 2019 0.0300 0.0350 0.0300 0.0350 37,600 +0.00(+0.00%)
Feb 28, 2019 0.0350 0.0350 0.0350 0.0350 18,000 +0.00(+0.00%)
Feb 27, 2019 0.0350 0.0350 0.0350 0.0350 23,500 +0.01(+16.67%)
Feb 26, 2019 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Feb 25, 2019 0.0300 0.0350 0.0300 0.0350 125,999 +0.01(+16.67%)
Feb 22, 2019 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Feb 21, 2019 0.0300 0.0300 0.0300 0.0300 134,000 +0.00(+0.00%)
Feb 20, 2019 0.0300 0.0300 0.0300 0.0300 131,550 +0.00(+20.00%)
Feb 19, 2019 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Feb 15, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 14, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Feb 12, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 11, 2019 0.0250 0.0300 0.0250 0.0300 125,000 +0.00(+0.00%)
Feb 08, 2019 0.0300 0.0300 0.0300 0.0300 55,075 +0.00(+0.00%)
Feb 07, 2019 0.0300 0.0350 0.0300 0.0300 839,500 +0.00(+0.00%)
Feb 06, 2019 0.0250 0.0300 0.0250 0.0300 385,050 +0.00(+20.00%)
Feb 04, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 01, 2019 0.0250 0.0250 0.0250 0.0250 51,000 +0.00(+0.00%)
Jan 31, 2019 0.0250 0.0250 0.0250 122 +0.00(+0.00%)
Jan 29, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 28, 2019 0.0300 0.0300 0.0300 0.0300 10,002 +0.00(+20.00%)
Jan 23, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 22, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 21, 2019 0.0300 0.0300 0.0300 0.0300 30,000 -0.01(-14.29%)
Jan 15, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 14, 2019 0.0350 0.0350 0.0350 0.0350 87,000 +0.00(+0.00%)
Jan 11, 2019 0.0300 0.0350 0.0300 0.0350 140,700 -0.00(-12.50%)
Jan 10, 2019 0.0350 0.0400 0.0350 0.0400 30,000 +0.00(+14.29%)
Jan 09, 2019 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Jan 04, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 31, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 28, 2018 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0400 0.0400 0.0400 4,000 +0.01(+33.33%)
Dec 20, 2018 0.0300 0.0300 0.0250 0.0300 566,000 -0.01(-14.29%)
Dec 19, 2018 0.0350 0.0350 0.0300 0.0350 330,384 -0.00(-12.50%)
Dec 18, 2018 0.0350 0.0400 0.0350 0.0400 9,000 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 76 +0.00(+0.00%)
Dec 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2018 0.0400 0.0450 0.0400 0.0400 431,875 -0.00(-11.11%)
Dec 10, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 06, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 03, 2018 0.0550 0.0550 0.0500 0.0500 22,055 +0.00(+0.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Nov 29, 2018 0.0550 0.0550 0.0500 0.0500 3,700 +0.00(+0.00%)
Nov 26, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 23, 2018 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Nov 22, 2018 0.0550 0.0550 0.0550 0.0550 7,700 +0.01(+22.22%)
Nov 21, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 20, 2018 0.0450 0.0450 0.0450 0.0450 10,030 -0.01(-10.00%)
Nov 16, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 15, 2018 0.0550 0.0550 0.0400 0.0400 115,000 -0.01(-27.27%)
Nov 14, 2018 0.0450 0.0550 0.0450 0.0550 28,716,860 +0.01(+22.22%)
Nov 13, 2018 0.0500 0.0500 0.0450 0.0450 366,015 -0.01(-10.00%)
Nov 12, 2018 0.0500 0.0500 0.0500 0.0500 12,050 +0.00(+0.00%)
Nov 09, 2018 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0.0500 35,400 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 45,800 -0.00(-9.09%)
Nov 06, 2018 0.0550 0.0550 0.0550 0.0550 10,030 +0.00(+0.00%)
Nov 05, 2018 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Nov 02, 2018 0.0500 0.0550 0.0500 0.0550 45,000 +0.00(+10.00%)
Nov 01, 2018 0.0500 0.0500 0.0500 0.0500 113,000 +0.00(+0.00%)
Oct 31, 2018 0.0500 0.0500 0.0450 0.0500 204,000 +0.00(+0.00%)
Oct 30, 2018 0.0500 0.0500 0.0450 0.0500 179,275 +0.00(+0.00%)
Oct 29, 2018 0.0500 0.0500 0.0500 0.0500 2,450 -0.00(-9.09%)
Oct 25, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 24, 2018 0.0500 0.0550 0.0500 0.0550 51,000 +0.00(+0.00%)
Oct 23, 2018 0.0500 0.0550 0.0500 0.0550 12,000 +0.00(+0.00%)
Oct 18, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+10.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Oct 11, 2018 0.0500 0.0500 0.0500 0.0500 16,000 -0.00(-9.09%)
Oct 10, 2018 0.0500 0.0550 0.0500 0.0550 88,000 +0.00(+10.00%)
Oct 09, 2018 0.0550 0.0550 0.0500 0.0500 37,597 -0.00(-9.09%)
Oct 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 03, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0550 0.0500 0.0550 175,000 +0.00(+10.00%)
Oct 01, 2018 0.0550 0.0550 0.0500 0.0500 56,275 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+11.11%)
Sep 27, 2018 0.0500 0.0550 0.0450 0.0450 20,000 -0.01(-10.00%)
Sep 26, 2018 0.0500 0.0500 0.0500 0.0500 13,405 +0.00(+0.00%)
Sep 25, 2018 0.0500 0.0500 0.0450 0.0500 27,000 +0.00(+0.00%)
Sep 24, 2018 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Sep 21, 2018 0.0500 0.0550 0.0500 0.0500 386,039 +0.01(+11.11%)
Sep 20, 2018 0.0500 0.0500 0.0450 0.0450 32,000 +0.00(+0.00%)
Sep 19, 2018 0.0400 0.0500 0.0400 0.0450 146,000 -0.01(-18.18%)
Sep 18, 2018 0.0550 0.0550 0.0550 0.0550 213,305 +0.00(+0.00%)
Sep 17, 2018 0.0550 0.0550 0.0550 0.0550 165,014 +0.01(+22.22%)
Sep 14, 2018 0.0550 0.0550 0.0450 0.0450 38,600 -0.01(-25.00%)
Sep 13, 2018 0.0500 0.0600 0.0400 0.0600 333,650 +0.01(+20.00%)
Sep 12, 2018 0.0450 0.0500 0.0450 0.0500 119,400 +0.01(+25.00%)
Sep 10, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 05, 2018 0.0450 0.0450 0.0450 0.0450 216,000 +0.00(+0.00%)
Sep 04, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 20, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 17, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Aug 16, 2018 0.0450 0.0450 0.0450 0.0450 5,750 +0.00(+0.00%)
Aug 15, 2018 0.0450 0.0450 0.0450 0.0450 80,000 -0.01(-10.00%)
Aug 14, 2018 0.0500 0.0500 0.0500 0.0500 95,000 +0.01(+11.11%)
Aug 13, 2018 0.0450 0.0450 0.0450 0.0450 3,050 +0.00(+0.00%)
Aug 08, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 07, 2018 0.0450 0.0450 0.0450 0.0450 1,650 +0.00(+0.00%)
Aug 01, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 30, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 27, 2018 0.0450 0.0450 0.0450 0.0450 58,000 +0.00(+0.00%)
Jul 26, 2018 0.0450 0.0450 0.0450 0.0450 21,000 -0.01(-10.00%)
Jul 25, 2018 0.0500 0.0500 0.0500 0.0500 110,000 +0.01(+11.11%)
Jul 24, 2018 0.0450 0.0450 0.0450 0.0450 101,000 +0.00(+0.00%)
Jul 23, 2018 0.0450 0.0450 0.0450 0.0450 44,340 +0.00(+0.00%)
Jul 17, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 06, 2018 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+14.29%)
Jul 04, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 03, 2018 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Jun 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 22, 2018 0.0400 0.0400 0.0350 0.0350 10,350 -0.00(-12.50%)
Jun 21, 2018 0.0400 0.0400 0.0350 0.0400 30,000 -0.00(-11.11%)
Jun 20, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jun 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 15, 2018 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Jun 14, 2018 0.0400 0.0400 0.0350 0.0400 270,000 -0.00(-11.11%)
Jun 11, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 06, 2018 0.0450 0.0450 0.0400 0.0400 3,000 +0.00(+0.00%)
Jun 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 01, 2018 0.0400 0.0400 0.0400 0.0400 423,500 -0.00(-11.11%)
May 31, 2018 0.0500 0.0500 0.0400 0.0450 121,000 -0.01(-10.00%)
May 30, 2018 0.0500 0.0550 0.0350 0.0500 255,000 +0.00(+0.00%)
May 29, 2018 0.0500 0.0500 0.0450 0.0500 31,000 +0.01(+11.11%)
May 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 16, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 15, 2018 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
May 14, 2018 0.0500 0.0500 0.0400 0.0450 190,917 +0.00(+0.00%)
May 11, 2018 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
May 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 08, 2018 0.0500 0.0500 0.0450 0.0450 35,524 +0.00(+0.00%)
May 07, 2018 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+0.00%)
May 04, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
May 02, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
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.