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

Enwave Corp (TSV: ENW )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 16, 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 (%)
May 31, 2006 0.3500 0.3500 0.3500 0.3500 8,500 +0.05(+16.67%)
May 30, 2006 0.3000 0.3000 0.3000 0.3000 10,000 -0.05(-14.29%)
May 26, 2006 0.3500 0.3500 0.3500 0.3500 20,000 +0.05(+16.67%)
May 25, 2006 0.3500 0.3500 0.3000 0.3000 11,500 -0.05(-14.29%)
May 24, 2006 0.3500 0.3500 0.3500 0.3500 10,500 +0.00(+0.00%)
May 23, 2006 0.3200 0.3500 0.3200 0.3500 83,100 +0.00(+0.00%)
May 22, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 19, 2006 0.3500 0.3500 0.3500 0.3500 20,000 -0.03(-7.89%)
May 18, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 17, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 16, 2006 0.3300 0.3800 0.3300 0.3800 30,000 +0.01(+2.70%)
May 15, 2006 0.3600 0.3700 0.3550 0.3700 45,000 +0.01(+2.78%)
May 12, 2006 0.3800 0.3800 0.3600 0.3600 57,000 -0.02(-5.26%)
May 11, 2006 0.3750 0.4000 0.3750 0.3800 36,000 -0.02(-5.00%)
May 10, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 09, 2006 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
May 08, 2006 0.4200 0.4500 0.4000 0.4000 168,900 -0.01(-2.44%)
May 05, 2006 0.3800 0.4150 0.3800 0.4100 119,500 +0.04(+10.81%)
May 04, 2006 0.3950 0.3950 0.3700 0.3700 46,967 -0.02(-5.13%)
May 03, 2006 0.3900 0.3900 0.3900 0.3900 5,300 +0.00(+0.00%)
May 02, 2006 0.3700 0.3900 0.3700 0.3900 13,000 +0.01(+2.63%)
May 01, 2006 0.3800 0.3800 0.3500 0.3800 97,000 +0.03(+8.57%)
Apr 28, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 27, 2006 0.3550 0.3900 0.3500 0.3500 98,000 -0.02(-5.41%)
Apr 26, 2006 0.3400 0.3700 0.3300 0.3700 100,000 +0.02(+5.71%)
Apr 25, 2006 0.3600 0.3600 0.3300 0.3500 240,000 -0.03(-7.89%)
Apr 24, 2006 0.3700 0.3800 0.3600 0.3800 10,000 +0.01(+2.70%)
Apr 21, 2006 0.3600 0.3700 0.3550 0.3700 45,000 +0.00(+0.00%)
Apr 20, 2006 0.3600 0.3700 0.3600 0.3700 47,750 -0.01(-2.63%)
Apr 19, 2006 0.3850 0.3850 0.3600 0.3800 75,500 +0.03(+8.57%)
Apr 18, 2006 0.3700 0.4000 0.3500 0.3500 41,000 -0.04(-10.26%)
Apr 17, 2006 0.4000 0.4000 0.3900 0.3900 20,000 +0.00(+0.00%)
Apr 13, 2006 0.3900 0.3900 0.3700 0.3900 72,200 -0.01(-2.50%)
Apr 12, 2006 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Apr 11, 2006 0.4200 0.4200 0.4000 0.4000 27,667 -0.03(-6.98%)
Apr 10, 2006 0.3900 0.4300 0.3900 0.4300 15,000 +0.03(+7.50%)
Apr 07, 2006 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Apr 06, 2006 0.3800 0.4200 0.3800 0.4000 153,000 +0.00(+0.00%)
Apr 05, 2006 0.4000 0.4100 0.3800 0.4000 70,536 -0.02(-4.76%)
Apr 04, 2006 0.4300 0.4300 0.4000 0.4200 190,100 -0.02(-3.45%)
Apr 03, 2006 0.4200 0.4400 0.4200 0.4350 11,000 -0.04(-8.42%)
Mar 31, 2006 0.4600 0.4750 0.4400 0.4750 191,000 +0.07(+18.75%)
Mar 30, 2006 0.4600 0.4600 0.4000 0.4000 100,468 -0.05(-11.11%)
Mar 29, 2006 0.4100 0.5500 0.4100 0.4500 163,000 +0.05(+12.50%)
Mar 28, 2006 0.3050 0.4000 0.3050 0.4000 174,500 +0.07(+21.21%)
Mar 27, 2006 0.3200 0.3300 0.3200 0.3300 22,500 +0.00(+0.00%)
Mar 24, 2006 0.2400 0.3400 0.2000 0.3300 1,119,650 +0.09(+37.50%)
Mar 21, 2006 0.2600 0.2600 0.2400 0.2400 48,000 -0.02(-7.69%)
Mar 20, 2006 0.3000 0.3000 0.2500 0.2600 70,566 -0.02(-7.14%)
Mar 17, 2006 0.2800 0.3000 0.2800 0.2800 62,000 +0.02(+7.69%)
Mar 16, 2006 0.2100 0.3500 0.2100 0.2600 135,000 +0.06(+30.00%)
Mar 15, 2006 0.2000 0.2000 0.1900 0.2000 42,500 +0.01(+2.56%)
Mar 14, 2006 0.2000 0.2000 0.1950 0.1950 237,500 -0.01(-2.50%)
Mar 13, 2006 0.1750 0.2000 0.1750 0.2000 43,500 +0.05(+29.03%)
Mar 10, 2006 0.1550 0.1550 0.1550 0.1550 167 -0.02(-8.82%)
Mar 09, 2006 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-8.11%)
Mar 08, 2006 0.1700 0.1850 0.1700 0.1850 59,500 +0.01(+8.82%)
Mar 07, 2006 0.1600 0.1700 0.1600 0.1700 8,000 +0.01(+6.25%)
Mar 06, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 03, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 02, 2006 0.1600 0.1600 0.1600 0.1600 0 +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.