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 (%)
Aug 29, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 28, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 27, 2014 0.0850 0.0850 0.0850 0.0850 5,200 +0.00(+0.00%)
Aug 26, 2014 0.0850 0.0850 0.0800 0.0850 39,965 -0.00(-5.56%)
Aug 25, 2014 0.0900 0.0900 0.0900 0.0900 50,750 +0.00(+5.88%)
Aug 22, 2014 0.0850 20,500 +0.00(+0.00%)
Aug 21, 2014 0.0850 0.0850 0.0850 0.0850 27,290 +0.00(+0.00%)
Aug 20, 2014 0.0850 0.0850 0.0800 0.0850 57,040 +0.00(+0.00%)
Aug 18, 2014 0.0850 860 +0.00(+0.00%)
Aug 15, 2014 0.0850 0.0850 0.0850 0.0850 95,010 +0.00(+0.00%)
Aug 14, 2014 0.0900 0.0900 0.0850 0.0850 20,010 +0.00(+0.00%)
Aug 13, 2014 0.0850 0.0900 0.0850 0.0850 36,500 +0.00(+0.00%)
Aug 12, 2014 0.0900 0.0900 0.0850 0.0850 27,000 +0.01(+6.25%)
Aug 11, 2014 0.0950 0.1000 0.0800 0.0800 350,000 -0.01(-15.79%)
Aug 08, 2014 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
Aug 07, 2014 0.1000 0.1000 0.0950 0.0950 34,050 -0.01(-5.00%)
Aug 05, 2014 0.1000 0 +0.00(+0.00%)
Aug 01, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 31, 2014 0.1000 0.1000 0.0900 0.0950 263,100 +0.00(+0.00%)
Jul 30, 2014 0.1000 0.1000 0.0950 0.0950 49,525 +0.00(+0.00%)
Jul 29, 2014 0.0950 0.1000 0.0950 0.0950 74,250 +0.00(+0.00%)
Jul 28, 2014 0.1000 0.1000 0.0950 0.0950 131,570 +0.00(+0.00%)
Jul 25, 2014 0.0950 0.0950 0.0950 0.0950 1,545 +0.00(+0.00%)
Jul 24, 2014 0.1000 0.1000 0.0950 0.0950 34,900 +0.00(+0.00%)
Jul 23, 2014 0.0950 0.0950 0.0950 0.0950 139,164 +0.00(+0.00%)
Jul 22, 2014 0.0950 0.0950 0.0950 0.0950 90,500 -0.01(-5.00%)
Jul 21, 2014 0.0950 0.1000 0.0950 0.1000 108,905 +0.01(+5.26%)
Jul 18, 2014 0.0950 0.0950 0.0950 0.0950 81,411 +0.00(+0.00%)
Jul 17, 2014 0.0950 0.0950 0.0900 0.0950 325,975 +0.00(+0.00%)
Jul 16, 2014 0.1000 0.1000 0.0950 0.0950 123,809 -0.01(-5.00%)
Jul 15, 2014 0.0950 0.1000 0.0900 0.1000 221,650 +0.00(+0.00%)
Jul 14, 2014 0.1000 0.1000 0.1000 0.1000 53,183 +0.00(+0.00%)
Jul 11, 2014 0.1000 0.1000 0.1000 0.1000 20,740 +0.00(+0.00%)
Jul 10, 2014 0.1100 0.1100 0.1000 0.1000 152,245 +0.00(+0.00%)
Jul 09, 2014 0.1050 0.1100 0.1000 0.1000 190,402 -0.00(-4.76%)
Jul 08, 2014 0.1050 0.1050 0.1000 0.1050 129,805 +0.00(+5.00%)
Jul 07, 2014 0.1000 0.1000 0.1000 0.1000 27,850 +0.00(+0.00%)
Jul 04, 2014 0.1050 0.1050 0.1000 0.1000 119,990 -0.00(-4.76%)
Jul 03, 2014 0.1100 0.1100 0.1050 0.1050 68,370 +0.00(+0.00%)
Jul 02, 2014 0.1100 0.1100 0.1050 0.1050 85,100 +0.00(+5.00%)
Jun 30, 2014 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jun 27, 2014 0.1100 0.1150 0.1100 0.1150 10,900 +0.01(+4.55%)
Jun 26, 2014 0.1150 0.1150 0.1100 0.1100 138,050 -0.01(-4.35%)
Jun 25, 2014 0.1100 0.1150 0.1050 0.1150 155,732 +0.01(+4.55%)
Jun 24, 2014 0.1150 0.1200 0.1100 0.1100 113,025 +0.00(+0.00%)
Jun 23, 2014 0.1000 0.1100 0.1000 0.1100 155,860 +0.00(+0.00%)
Jun 20, 2014 0.1100 0.1100 0.1050 0.1100 138,985 +0.00(+0.00%)
Jun 19, 2014 0.1200 0.1200 0.1100 0.1100 528,600 -0.01(-8.33%)
Jun 18, 2014 0.1100 0.1300 0.1100 0.1200 2,827,573 +0.03(+33.33%)
Jun 17, 2014 0.1050 0.1050 0.0900 0.0900 341,900 -0.01(-14.29%)
Jun 16, 2014 0.1050 0.1100 0.1050 0.1050 747,020 +0.00(+0.00%)
Jun 13, 2014 0.1000 0.1200 0.0950 0.1050 2,228,515 +0.01(+10.53%)
Jun 12, 2014 0.0900 0.1000 0.0900 0.0950 2,716,650 +0.01(+5.56%)
Jun 11, 2014 0.0800 0.0900 0.0800 0.0900 5,896,617 +0.01(+20.00%)
Jun 10, 2014 0.0750 0.0800 0.0750 0.0750 326,800 -0.01(-6.25%)
Jun 06, 2014 0.0750 0.0800 0.0750 0.0800 540,235 +0.01(+6.67%)
Jun 05, 2014 0.0800 0.0800 0.0750 0.0750 612,875 -0.01(-6.25%)
Jun 04, 2014 0.0750 0.0800 0.0750 0.0800 981,500 +0.00(+0.00%)
Jun 03, 2014 0.0800 0.0800 0.0800 0.0800 247,000 +0.01(+6.67%)
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.