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

Enablence Technologies Inc (TSV: ENA )

1.190 +0.190 (+19.00%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 17, 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 (%)
Sep 27, 2013 0.3500 0.3500 0.3500 0.3500 19,320 +0.00(+0.00%)
Sep 26, 2013 0.3500 0.3500 0.3500 0.3500 234,325 +0.00(+0.00%)
Sep 25, 2013 0.3500 0.3500 0.3500 0.3500 20,025 +0.00(+0.00%)
Sep 24, 2013 0.3300 0.3500 0.3300 0.3500 31,219 +0.01(+4.48%)
Sep 23, 2013 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-1.47%)
Sep 20, 2013 0.3400 0.3400 0.3400 0.3400 8,000 +0.02(+4.62%)
Sep 19, 2013 0.3250 0.3250 0.3250 0.3250 19,650 -0.01(-1.52%)
Sep 18, 2013 0.3600 0.3600 0.3250 0.3300 63,969 -0.02(-7.04%)
Sep 17, 2013 0.3750 0.3750 0.3550 0.3550 53,554 +0.01(+2.90%)
Sep 16, 2013 0.3500 0.3700 0.3100 0.3450 35,687 -0.03(-6.76%)
Sep 13, 2013 0.3800 0.3800 0.3700 0.3700 11,176 +0.01(+2.78%)
Sep 12, 2013 0.3600 0.3600 0.3600 0.3600 1,553 -0.02(-5.26%)
Sep 11, 2013 0.4200 0.4200 0.3500 0.3800 44,810 -0.05(-11.63%)
Sep 10, 2013 0.4800 0.4800 0.4100 0.4300 24,700 -0.01(-2.27%)
Sep 09, 2013 0.4500 0.4500 0.4250 0.4400 28,011 -0.01(-2.22%)
Sep 06, 2013 0.4700 0.4800 0.4400 0.4500 573,069 +0.01(+1.12%)
Sep 05, 2013 0.4000 0.4500 0.4000 0.4450 106,391 +0.04(+8.54%)
Sep 04, 2013 0.3900 0.4500 0.3800 0.4100 29,352 +0.03(+7.89%)
Sep 03, 2013 0.3750 0.3800 0.3750 0.3800 667,000 +0.01(+1.33%)
Aug 30, 2013 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Aug 28, 2013 0.3750 0.3750 0.3750 0 +0.03(+8.70%)
Aug 27, 2013 0.3600 0.3600 0.3250 0.3450 51,580 -0.02(-4.17%)
Aug 26, 2013 0.3600 0.3600 0.3600 0.3600 8,000 +0.00(+0.00%)
Aug 23, 2013 0.3600 0.3600 0.3600 0.3600 2,600 +0.00(+0.00%)
Aug 22, 2013 0.3600 0.3750 0.3350 0.3600 19,225 -0.02(-5.26%)
Aug 21, 2013 0.3400 0.3800 0.3400 0.3800 45,440 +0.05(+16.92%)
Aug 20, 2013 0.3000 0.3400 0.3000 0.3250 9,311 +0.04(+16.07%)
Aug 19, 2013 0.2800 0.2800 0.2800 0.2800 6,275 -0.01(-3.45%)
Aug 16, 2013 0.2900 0.2900 0.2900 0.2900 5,650 +0.01(+3.57%)
Aug 14, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 13, 2013 0.2600 0.2800 0.2600 0.2800 10,000 +0.02(+7.69%)
Aug 09, 2013 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Aug 08, 2013 0.3200 0.3200 0.2900 0.2900 15,450 -0.04(-12.12%)
Aug 07, 2013 0.3350 0.3400 0.2950 0.3300 37,487 +0.05(+17.86%)
Aug 06, 2013 0.3050 0.3050 0.2450 0.2800 24,425 +0.04(+14.29%)
Aug 02, 2013 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Aug 01, 2013 0.2250 0.2250 0.2250 0.2250 3,376 +0.00(+0.00%)
Jul 31, 2013 0.2200 0.2250 0.2200 0.2250 11,002 +0.01(+2.27%)
Jul 30, 2013 0.2200 0.2200 0.2200 0.2200 17,890 +0.00(+0.00%)
Jul 29, 2013 0.2100 0.2200 0.2100 0.2200 21,275 +0.00(+0.00%)
Jul 26, 2013 0.2300 0.2300 0.2200 0.2200 34,500 -0.01(-4.35%)
Jul 25, 2013 0.2400 0.2400 0.2300 0.2300 7,757 +0.00(+0.00%)
Jul 24, 2013 0.2350 0.2400 0.2100 0.2300 360,477 +0.01(+4.55%)
Jul 23, 2013 0.2000 0.2200 0.2000 0.2200 253,300 +0.02(+10.00%)
Jul 22, 2013 0.1750 0.2000 0.1550 0.2000 170,299 +0.03(+14.29%)
Jul 19, 2013 0.1500 0.1750 0.1500 0.1750 463,670 +0.04(+29.63%)
Jul 18, 2013 0.1500 0.1500 0.1350 0.1350 50,844 -0.02(-15.62%)
Jul 17, 2013 0.1500 0.2000 0.1500 0.1600 2,027,510 +0.02(+18.52%)
Jul 16, 2013 0.1350 0.1350 0.1350 0.1350 2,150 -0.01(-3.57%)
Jul 15, 2013 0.1400 0.1400 0.1400 0.1400 7,090 +0.00(+0.00%)
Jul 12, 2013 0.1400 0.1400 0.1400 0.1400 3,750 +0.01(+3.70%)
Jul 11, 2013 0.1350 0.1350 0.1350 0.1350 4,307 +0.00(+0.00%)
Jul 10, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 09, 2013 0.1350 0.1350 0.1350 0.1350 1,325 +0.00(+0.00%)
Jul 08, 2013 0.1500 0.1500 0.1350 0.1350 13,325 -0.01(-6.90%)
Jul 05, 2013 0.1500 0.1500 0.1450 0.1450 4,960 -0.01(-3.33%)
Jul 04, 2013 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+7.14%)
Jul 03, 2013 0.1400 0.1400 0.1400 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.