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

Enwave Corp (TSV: ENW )

0.2700 +0.0200 (+8.00%)
Streaming Delayed Price Updated: 11:01 AM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.2700 0.2700 0.2700 0.2700 10,000 +0.02(+8.00%)
Oct 17, 2024 0.2550 0.2550 0.2500 0.2500 32,500 -0.02(-5.66%)
Oct 16, 2024 0.2750 0.2750 0.2650 0.2650 4,500 +0.00(+0.00%)
Oct 15, 2024 0.2700 0.2700 0.2650 0.2650 49,435 -0.02(-5.36%)
Oct 11, 2024 0.2800 0 +0.00(+0.00%)
Oct 10, 2024 0.2600 0.2800 0.2600 0.2800 79,222 +0.02(+5.66%)
Oct 09, 2024 0.2300 0.2650 0.2300 0.2650 138,768 +0.04(+15.22%)
Oct 08, 2024 0.2400 0.2400 0.2300 0.2300 40,000 -0.01(-4.17%)
Oct 07, 2024 0.2400 0.2400 0.2400 0.2400 33,110 +0.00(+0.00%)
Oct 04, 2024 0.2400 0.2400 0.2400 0.2400 12,000 -0.01(-2.04%)
Oct 03, 2024 0.2400 0.2450 0.2400 0.2450 5,500 +0.00(+0.00%)
Oct 02, 2024 0.2400 0.2450 0.2400 0.2450 2,300 +0.01(+6.52%)
Oct 01, 2024 0.2350 0.2400 0.2300 0.2300 16,000 -0.01(-4.17%)
Sep 30, 2024 0.2300 0.2400 0.2300 0.2400 46,500 +0.01(+4.35%)
Sep 27, 2024 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Sep 26, 2024 0.2300 0.2300 0.2300 0.2300 22,530 +0.00(+0.00%)
Sep 25, 2024 0.2400 0.2400 0.2300 0.2300 16,400 -0.00(-2.13%)
Sep 24, 2024 0.2350 0.2350 0.2350 0.2350 9,500 -0.01(-2.08%)
Sep 23, 2024 0.2050 0.2400 0.2050 0.2400 114,750 +0.04(+20.00%)
Sep 20, 2024 0.2000 0.2100 0.1950 0.2000 21,000 -0.01(-4.76%)
Sep 19, 2024 0.2050 0.2100 0.2000 0.2100 48,900 +0.01(+2.44%)
Sep 18, 2024 0.2000 0.2050 0.2000 0.2050 41,500 +0.00(+0.00%)
Sep 17, 2024 0.2200 0.2200 0.2000 0.2050 31,000 -0.01(-4.65%)
Sep 16, 2024 0.2000 0.2150 0.2000 0.2150 31,200 +0.01(+2.38%)
Sep 12, 2024 0.2100 0 +0.01(+2.44%)
Sep 11, 2024 0.2150 0.2150 0.2050 0.2050 2,593 -0.01(-2.38%)
Sep 10, 2024 0.2100 0.2100 0.2100 0.2100 3,030 +0.00(+0.00%)
Sep 09, 2024 0.2250 0.2250 0.2100 0.2100 44,000 -0.01(-2.33%)
Sep 06, 2024 0.2150 0.2150 0.2150 0.2150 23,940 +0.00(+0.00%)
Sep 05, 2024 0.2200 0.2200 0.2150 0.2150 40,603 -0.01(-2.27%)
Sep 04, 2024 0.2250 0.2250 0.2200 0.2200 9,280 +0.00(+0.00%)
Sep 03, 2024 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-4.35%)
Aug 29, 2024 0.2300 0 +0.00(+0.00%)
Aug 28, 2024 0.2200 0.2300 0.2200 0.2300 31,000 +0.02(+9.52%)
Aug 27, 2024 0.2200 0.2200 0.2100 0.2100 88,191 -0.01(-4.55%)
Aug 26, 2024 0.2100 0.2200 0.2100 0.2200 9,393 +0.01(+4.76%)
Aug 23, 2024 0.2100 0.2300 0.2100 0.2100 104,300 +0.00(+0.00%)
Aug 22, 2024 0.2250 0.2250 0.2000 0.2100 161,863 -0.01(-2.33%)
Aug 21, 2024 0.2150 0.2150 0.2150 0.2150 9,375 +0.00(+0.00%)
Aug 20, 2024 0.2150 0.2150 0.2150 0.2150 6,000 -0.01(-2.27%)
Aug 16, 2024 0.2200 1 +0.01(+4.76%)
Aug 15, 2024 0.2200 0.2200 0.2100 0.2100 43,500 -0.01(-2.33%)
Aug 14, 2024 0.2200 0.2200 0.2100 0.2150 36,299 -0.01(-2.27%)
Aug 12, 2024 0.2200 0 -0.01(-2.22%)
Aug 09, 2024 0.2100 0.2250 0.2100 0.2250 2,500 +0.01(+2.27%)
Aug 08, 2024 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Aug 07, 2024 0.2400 0.2400 0.2200 0.2200 47,500 -0.01(-4.35%)
Aug 06, 2024 0.2300 0.2300 0.2300 0.2300 21,170 -0.01(-6.12%)
Aug 02, 2024 0.2450 0 +0.01(+4.26%)
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.