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 30, 2015 0.0650 0.0800 0.0650 0.0800 194,000 +0.01(+14.29%)
Sep 29, 2015 0.0650 0.0700 0.0650 0.0700 96,000 -0.00(-6.67%)
Sep 28, 2015 0.0650 0.0750 0.0650 0.0750 67,016 +0.00(+0.00%)
Sep 24, 2015 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Sep 23, 2015 0.0750 0.0750 0.0700 0.0750 255,100 +0.00(+0.00%)
Sep 21, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 18, 2015 0.0800 0.0800 0.0700 0.0700 436,125 -0.01(-12.50%)
Sep 17, 2015 0.0800 0.0800 0.0800 0.0800 64,150 +0.01(+6.67%)
Sep 16, 2015 0.0800 0.0800 0.0750 0.0750 177,150 -0.01(-6.25%)
Sep 15, 2015 0.0750 0.0800 0.0750 0.0800 744,866 +0.01(+6.67%)
Sep 14, 2015 0.0750 0.0800 0.0750 0.0750 166,265 +0.00(+7.14%)
Sep 11, 2015 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Sep 10, 2015 0.0700 0.0700 0.0700 0.0700 161,140 +0.01(+7.69%)
Sep 09, 2015 0.0700 0.0750 0.0650 0.0650 430,350 +0.00(+0.00%)
Sep 08, 2015 0.0600 0.0650 0.0500 0.0650 268,640 +0.01(+8.33%)
Sep 04, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 03, 2015 0.0500 0.0650 0.0500 0.0650 144,290 +0.01(+18.18%)
Sep 02, 2015 0.0550 0.0550 0.0550 0.0550 1,055 +0.00(+0.00%)
Sep 01, 2015 0.0500 0.0550 0.0500 0.0550 953,704 +0.01(+22.22%)
Aug 31, 2015 0.0500 0.0500 0.0450 0.0450 124,000 -0.01(-10.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0.0500 285,150 +0.00(+0.00%)
Aug 27, 2015 0.0450 0.0550 0.0450 0.0500 193,481 +0.01(+25.00%)
Aug 26, 2015 0.0400 0.0450 0.0400 0.0400 77,300 +0.00(+0.00%)
Aug 24, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 21, 2015 0.0450 0.0450 0.0450 0.0450 53,100 +0.00(+12.50%)
Aug 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 18, 2015 0.0450 0.0450 0.0400 0.0400 394,500 -0.00(-11.11%)
Aug 10, 2015 0.0450 0.0450 0.0450 125 +0.00(+0.00%)
Aug 06, 2015 0.0450 0.0450 0.0450 725 +0.00(+0.00%)
Aug 05, 2015 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+12.50%)
Aug 04, 2015 0.0450 0.0450 0.0400 0.0400 36,000 -0.00(-11.11%)
Jul 31, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 29, 2015 0.0450 0.0450 0.0450 50 +0.00(+0.00%)
Jul 24, 2015 0.0450 0.0450 0.0450 20 -0.01(-10.00%)
Jul 23, 2015 0.0500 0.0500 0.0500 0.0500 1,110 +0.00(+0.00%)
Jul 22, 2015 0.0500 0.0500 0.0500 0.0500 10,311 -0.01(-16.67%)
Jul 20, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 17, 2015 0.0500 0.0500 0.0450 0.0500 158,000 +0.00(+0.00%)
Jul 16, 2015 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-9.09%)
Jul 15, 2015 0.0500 0.0550 0.0500 0.0550 120,475 +0.01(+22.22%)
Jul 14, 2015 0.0450 0.0450 0.0450 0.0450 10,200 +0.00(+0.00%)
Jul 13, 2015 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
Jul 10, 2015 0.0450 0.0450 0.0450 0.0450 1,095 +0.00(+0.00%)
Jul 09, 2015 0.0450 0.0450 0.0450 0.0450 2,200 +0.00(+0.00%)
Jul 08, 2015 0.0450 0.0450 0.0450 0.0450 57,693 +0.00(+0.00%)
Jul 07, 2015 0.0450 0.0450 0.0450 0.0450 18,000 -0.01(-10.00%)
Jul 03, 2015 0.0500 0.0500 0.0500 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.