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

Enablence Technologies Inc (TSV: ENA )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 7, 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, 2013 0.2200 0.2200 0.2200 0.2200 10 +0.00(+0.00%)
Apr 29, 2013 0.2200 0.2200 0.2200 0.2200 5,620 +0.00(+0.00%)
Apr 26, 2013 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Apr 25, 2013 0.2200 0.2200 0.2200 0.2200 340 +0.00(+0.00%)
Apr 24, 2013 0.2250 0.2250 0.2200 0.2200 8,030 -0.03(-12.00%)
Apr 23, 2013 0.2500 0.2500 0.2200 0.2500 4,510 +0.03(+13.64%)
Apr 22, 2013 0.2200 0.2200 0.2200 0.2200 190 +0.00(+0.00%)
Apr 19, 2013 0.2200 0.2200 0.2200 0.2200 595 -0.03(-12.00%)
Apr 18, 2013 0.2200 0.2500 0.2200 0.2500 2,409 +0.03(+13.64%)
Apr 17, 2013 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Apr 16, 2013 0.2200 0.2200 0.2200 0.2200 9,436 +0.00(+0.00%)
Apr 15, 2013 0.2200 0.2200 0.2200 0.2200 800 +0.00(+0.00%)
Apr 12, 2013 0.2200 0.2200 0.2200 0.2200 890 +0.00(+0.00%)
Apr 11, 2013 0.2200 0.2200 0.2200 0.2200 160 -0.03(-12.00%)
Apr 10, 2013 0.2500 0.2500 0.2500 0.2500 100 +0.03(+13.64%)
Apr 09, 2013 0.2200 0.2200 0.2200 0.2200 3,860 +0.00(+0.00%)
Apr 08, 2013 0.2200 0.2200 0.2200 0.2200 13,380 +0.00(+0.00%)
Apr 05, 2013 0.2200 0.2200 0.2200 0.2200 4,500 -0.02(-8.33%)
Apr 04, 2013 0.2200 0.2400 0.2200 0.2400 7,742 +0.02(+9.09%)
Apr 03, 2013 0.2200 0.2200 0.2200 0.2200 10 -0.02(-8.33%)
Apr 02, 2013 0.2500 0.2500 0.2400 0.2400 5,330 +0.02(+9.09%)
Apr 01, 2013 0.2200 0.2200 0.2200 0.2200 7,198 -0.03(-12.00%)
Mar 28, 2013 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Mar 27, 2013 0.2200 0.2200 0.2200 0.2200 5,790 -0.02(-8.33%)
Mar 26, 2013 0.2400 0.2400 0.2400 0.2400 586 +0.02(+9.09%)
Mar 25, 2013 0.2200 0.2200 0.2200 0.2200 2,526 -0.01(-4.35%)
Mar 22, 2013 0.2300 0.2300 0.2300 0.2300 20 +0.01(+4.55%)
Mar 21, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 20, 2013 0.2200 0.2200 0.2200 0.2200 1,341 +0.00(+0.00%)
Mar 19, 2013 0.2400 0.2500 0.2200 0.2200 30,175 +0.02(+10.00%)
Mar 18, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 15, 2013 0.2000 0.2000 0.2000 0.2000 406 +0.00(+0.00%)
Mar 14, 2013 0.2000 0.2000 0.2000 0.2000 173,803 +0.00(+0.00%)
Mar 13, 2013 0.2000 0.2000 0.1700 0.2000 283,017 +0.00(+0.00%)
Mar 12, 2013 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Mar 11, 2013 0.2000 0.2000 0.2000 0.2000 37 +0.00(+0.00%)
Mar 08, 2013 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Mar 07, 2013 0.2000 0.2000 0.2000 0.2000 64,890 -0.01(-6.98%)
Mar 06, 2013 0.2150 0.2150 0.2150 0.2150 9,625 +0.00(+0.00%)
Mar 05, 2013 0.2200 0.2200 0.2000 0.2150 51,425 -0.01(-2.27%)
Mar 04, 2013 0.2350 0.2350 0.2200 0.2200 7,019 -0.01(-6.38%)
Mar 01, 2013 0.2350 0.2350 0.2350 0.2350 5,827 +0.00(+0.00%)
Feb 28, 2013 0.2350 0.2350 0.2350 0.2350 640 +0.00(+0.00%)
Feb 27, 2013 0.2350 0.2350 0.2350 0.2350 19,722 +0.00(+0.00%)
Feb 26, 2013 0.2350 0.2350 0.2350 0.2350 39,000 -0.01(-2.08%)
Feb 22, 2013 0.2500 0.2500 0.2400 0.2400 12,000 -0.01(-4.00%)
Feb 21, 2013 0.2300 0.2500 0.2300 0.2500 12,086 +0.00(+0.00%)
Feb 20, 2013 0.2300 0.2500 0.2300 0.2500 58,459 +0.02(+6.38%)
Feb 19, 2013 0.2200 0.2350 0.2200 0.2350 34,350 +0.01(+6.82%)
Feb 15, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 14, 2013 0.2300 0.2350 0.2200 0.2200 52,925 +0.00(+0.00%)
Feb 13, 2013 0.2300 0.2300 0.2200 0.2200 37,260 -0.02(-8.33%)
Feb 12, 2013 0.1950 0.2500 0.1950 0.2400 83,868 +0.04(+23.08%)
Feb 11, 2013 0.1950 0.1950 0.1950 0.1950 806 +0.00(+0.00%)
Feb 08, 2013 0.1950 0.1950 0.1950 0.1950 4,500 -0.01(-7.14%)
Feb 07, 2013 0.2450 0.2450 0.2100 0.2100 34,825 -0.04(-14.29%)
Feb 06, 2013 0.2100 0.2450 0.2100 0.2450 31,350 +0.07(+44.12%)
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.