Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enablence Technologies Inc (TSV: ENA )

1.140 +0.210 (+22.58%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 3, 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 30, 2014 0.1000 0.1400 0.0950 0.1350 4,550,194 +0.04(+35.00%)
Apr 28, 2014 0.0800 0.1000 0.0800 0.1000 1,406,203 +0.03(+33.33%)
Apr 25, 2014 0.0750 0.0750 0.0700 0.0750 88,685 +0.00(+0.00%)
Apr 24, 2014 0.0750 0.0800 0.0750 0.0750 70,685 -0.01(-6.25%)
Apr 23, 2014 0.0750 0.0800 0.0700 0.0800 65,100 +0.00(+0.00%)
Apr 21, 2014 0.0800 0.0800 0.0800 800 -0.01(-5.88%)
Apr 17, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 16, 2014 0.0700 0.0800 0.0700 0.0800 288,614 +0.01(+23.08%)
Apr 15, 2014 0.0750 0.0750 0.0650 0.0650 347,700 -0.01(-13.33%)
Apr 14, 2014 0.0750 0.0800 0.0750 0.0750 76,500 +0.00(+0.00%)
Apr 11, 2014 0.0800 0.0800 0.0700 0.0750 187,805 -0.01(-11.76%)
Apr 10, 2014 0.0800 0.0850 0.0800 0.0850 164,500 -0.00(-5.56%)
Apr 09, 2014 0.0900 0.0900 0.0850 0.0900 121,715 +0.00(+0.00%)
Apr 08, 2014 0.0800 0.0900 0.0800 0.0900 129,128 +0.00(+5.88%)
Apr 07, 2014 0.0750 0.0850 0.0750 0.0850 80,026 +0.01(+6.25%)
Apr 04, 2014 0.0850 0.0850 0.0800 0.0800 69,480 +0.00(+0.00%)
Apr 03, 2014 0.0800 0.0900 0.0700 0.0800 285,500 +0.00(+0.00%)
Apr 02, 2014 0.0900 0.0900 0.0750 0.0800 444,312 -0.01(-11.11%)
Apr 01, 2014 0.0600 0.0950 0.0600 0.0900 2,339,744 +0.02(+38.46%)
Mar 28, 2014 0.0700 0.0700 0.0650 0.0650 66,475 -0.01(-7.14%)
Mar 27, 2014 0.0650 0.0700 0.0650 0.0700 535,920 +0.01(+7.69%)
Mar 26, 2014 0.0700 0.0700 0.0650 0.0650 166,000 +0.00(+0.00%)
Mar 25, 2014 0.0750 0.0750 0.0650 0.0650 114,000 -0.01(-7.14%)
Mar 24, 2014 0.0750 0.0750 0.0650 0.0700 476,190 +0.00(+0.00%)
Mar 21, 2014 0.0800 0.0800 0.0700 0.0700 655,984 -0.01(-12.50%)
Mar 20, 2014 0.0650 0.0800 0.0650 0.0800 636,600 +0.01(+14.29%)
Mar 19, 2014 0.0800 0.0800 0.0700 0.0700 682,925 -0.01(-12.50%)
Mar 18, 2014 0.0750 0.0850 0.0750 0.0800 512,375 +0.01(+6.67%)
Mar 17, 2014 0.0850 0.0850 0.0600 0.0750 2,870,729 -0.01(-16.67%)
Mar 14, 2014 0.0850 0.0900 0.0850 0.0900 551,850 +0.00(+0.00%)
Mar 13, 2014 0.0950 0.0950 0.0800 0.0900 900,794 +0.00(+0.00%)
Mar 12, 2014 0.1100 0.1100 0.0850 0.0900 1,974,450 -0.01(-14.29%)
Mar 11, 2014 0.1300 0.1300 0.0950 0.1050 2,743,771 -0.01(-12.50%)
Mar 10, 2014 0.1250 0.1400 0.1200 0.1200 2,986,167 +0.00(+4.35%)
Mar 07, 2014 0.1200 0.1600 0.1100 0.1150 13,774,091 +0.01(+4.55%)
Mar 06, 2014 0.0450 0.1100 0.0450 0.1100 17,945,836 +0.07(+214.29%)
Mar 04, 2014 0.0400 0.0400 0.0350 0.0350 768,110 +0.00(+0.00%)
Mar 03, 2014 0.0400 0.0400 0.0350 0.0350 286,570 -0.00(-12.50%)
Feb 28, 2014 0.0350 0.0400 0.0350 0.0400 485,276 +0.00(+14.29%)
Feb 27, 2014 0.0350 0.0400 0.0350 0.0350 797,029 +0.00(+0.00%)
Feb 26, 2014 0.0350 0.0350 0.0350 0.0350 566,337 +0.00(+0.00%)
Feb 25, 2014 0.0400 0.0400 0.0350 0.0350 417,371 -0.00(-12.50%)
Feb 24, 2014 0.0450 0.0450 0.0400 0.0400 407,500 +0.00(+0.00%)
Feb 21, 2014 0.0450 0.0450 0.0400 0.0400 272,426 -0.00(-11.11%)
Feb 20, 2014 0.0450 0.0450 0.0400 0.0450 561,432 +0.00(+0.00%)
Feb 19, 2014 0.0500 0.0500 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2014 0.0450 0.0450 0.0450 0.0450 10 -0.01(-10.00%)
Feb 11, 2014 0.0500 0.0500 0.0500 0.0500 150 +0.00(+0.00%)
Feb 10, 2014 0.0500 0.0500 0.0500 0.0500 16,807 +0.00(+0.00%)
Feb 07, 2014 0.0500 0.0550 0.0500 0.0500 112,460 +0.00(+0.00%)
Feb 05, 2014 0.0500 0.0500 0.0500 125 +0.00(+0.00%)
Feb 04, 2014 0.0500 0.0500 0.0500 0.0500 51,545 +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.