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 29, 2024 0.7000 0 +0.00(+0.00%)
Apr 26, 2024 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Apr 24, 2024 0.7000 0 +0.00(+0.00%)
Apr 18, 2024 0.7000 0 -0.15(-17.65%)
Apr 16, 2024 0.8500 0 +0.26(+44.07%)
Apr 08, 2024 0.5900 0 -0.21(-26.25%)
Mar 28, 2024 0.8000 0 +0.00(+0.00%)
Mar 27, 2024 0.5800 0.8000 0.5800 0.8000 7,183 +0.22(+37.93%)
Mar 25, 2024 0.5800 0 -0.01(-1.69%)
Mar 22, 2024 0.5900 0.5900 0.5900 0.5900 25,500 -0.01(-1.67%)
Mar 21, 2024 0.6100 0.6100 0.6000 0.6000 1,500 -0.20(-25.00%)
Mar 20, 2024 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Mar 12, 2024 0.8000 0 +0.00(+0.00%)
Mar 07, 2024 0.8000 0 +0.05(+6.67%)
Feb 29, 2024 0.7500 0 -0.05(-6.25%)
Feb 23, 2024 0.8000 0 -0.04(-4.76%)
Feb 09, 2024 0.8400 0 +0.10(+13.51%)
Feb 08, 2024 0.7400 0.7400 0.7400 0.7400 500 -0.10(-11.90%)
Jan 26, 2024 0.8400 0 +0.00(+0.00%)
Jan 25, 2024 0.8400 0.8400 0.8400 0.8400 1,500 +0.00(+0.00%)
Jan 24, 2024 0.8400 0.8400 0.8400 0.8400 5,000 +0.00(+0.00%)
Jan 23, 2024 0.8400 0.8400 0.8400 0.8400 500 +0.00(+0.00%)
Jan 22, 2024 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.00%)
Jan 16, 2024 0.8400 0 -0.40(-32.26%)
Jan 12, 2024 1.240 0 +0.01(+0.81%)
Jan 10, 2024 1.230 0 +0.00(+0.00%)
Jan 05, 2024 1.230 0 -0.22(-15.17%)
Dec 29, 2023 1.450 0 +0.30(+26.09%)
Dec 27, 2023 1.150 0 +0.15(+15.00%)
Dec 22, 2023 1.000 0 +0.00(+0.00%)
Dec 21, 2023 1.000 1.000 1.000 1.000 267 -0.05(-4.76%)
Dec 19, 2023 1.050 0 +0.20(+23.53%)
Dec 07, 2023 0.8500 8 -0.05(-5.56%)
Nov 20, 2023 0.9000 0 -0.15(-14.29%)
Nov 17, 2023 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
Nov 16, 2023 1.030 1.050 1.020 1.050 10,700 +0.05(+5.00%)
Nov 13, 2023 1.000 1 -0.35(-25.93%)
Oct 24, 2023 1.350 0 -0.20(-12.90%)
Oct 16, 2023 1.550 0 +0.29(+23.02%)
Oct 05, 2023 1.260 0 -0.24(-16.00%)
Sep 28, 2023 1.500 0 -0.30(-16.67%)
Sep 25, 2023 1.800 0 +0.01(+0.56%)
Aug 28, 2023 1.790 0 -0.01(-0.56%)
Jul 28, 2023 1.800 0 -0.10(-5.26%)
Jul 27, 2023 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Jul 24, 2023 1.900 0 +0.00(+0.00%)
Jul 21, 2023 1.900 1.900 1.900 1.900 1,000 +0.11(+6.15%)
Jul 20, 2023 1.790 1.790 1.790 1.790 200 +0.00(+0.00%)
Jul 07, 2023 1.790 0 +0.10(+5.92%)
Jul 06, 2023 1.670 1.690 1.670 1.690 900 +0.01(+0.60%)
Jun 29, 2023 1.680 0 -0.06(-3.45%)
Jun 21, 2023 1.740 0 +0.61(+53.98%)
Jun 20, 2023 1.100 1.800 1.100 1.130 1,353 -0.67(-37.22%)
Jun 12, 2023 1.800 0 +0.40(+28.57%)
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.