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

Enwave Corp (TSV: ENW )

0.2400 +0.0050 (+2.13%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 9, 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 29, 2016 0.7600 0.7600 0.7600 0.7600 17,000 +0.00(+0.00%)
Apr 28, 2016 0.7800 0.8000 0.7600 0.7600 60,550 -0.02(-2.56%)
Apr 27, 2016 0.7500 0.7800 0.7300 0.7800 43,326 +0.03(+4.00%)
Apr 26, 2016 0.7400 0.7600 0.7300 0.7500 115,000 +0.01(+1.35%)
Apr 25, 2016 0.7500 0.7500 0.7400 0.7400 24,000 -0.06(-7.50%)
Apr 22, 2016 0.7400 0.8000 0.7400 0.8000 31,950 +0.04(+5.26%)
Apr 21, 2016 0.7500 0.7600 0.7500 0.7600 41,550 -0.01(-1.30%)
Apr 20, 2016 0.7400 0.7700 0.7400 0.7700 6,720 +0.00(+0.00%)
Apr 19, 2016 0.7500 0.8000 0.7500 0.7700 22,900 +0.02(+2.67%)
Apr 18, 2016 0.7700 0.8000 0.7500 0.7500 19,173 +0.01(+1.35%)
Apr 15, 2016 0.7700 0.7700 0.7400 0.7400 10,000 -0.05(-6.33%)
Apr 13, 2016 0.7900 0.7900 0.7900 200 -0.01(-1.25%)
Apr 12, 2016 0.7400 0.8000 0.7300 0.8000 27,450 +0.09(+12.68%)
Apr 11, 2016 0.7800 0.7800 0.7100 0.7100 59,150 -0.04(-5.33%)
Apr 08, 2016 0.7700 0.7800 0.7500 0.7500 65,993 -0.03(-3.85%)
Apr 07, 2016 0.7500 0.7800 0.7500 0.7800 32,350 +0.02(+2.63%)
Apr 06, 2016 0.7800 0.7800 0.7400 0.7600 98,002 -0.01(-1.30%)
Apr 05, 2016 0.7900 0.8200 0.7700 0.7700 64,318 -0.05(-6.10%)
Apr 04, 2016 0.8200 0.8200 0.7900 0.8200 21,139 +0.03(+3.80%)
Apr 01, 2016 0.8100 0.8100 0.7900 0.7900 88,980 -0.02(-2.47%)
Mar 31, 2016 0.8200 0.8200 0.8100 0.8100 17,271 -0.02(-2.41%)
Mar 30, 2016 0.8500 0.8500 0.8100 0.8300 22,845 -0.02(-2.35%)
Mar 29, 2016 0.8500 0.8600 0.8500 0.8500 3,550 +0.00(+0.00%)
Mar 28, 2016 0.8400 0.8500 0.8400 0.8500 10,800 +0.02(+2.41%)
Mar 24, 2016 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Mar 23, 2016 0.8500 0.8500 0.8000 0.8000 95,800 -0.03(-3.61%)
Mar 22, 2016 0.8500 0.8500 0.8300 0.8300 15,400 -0.02(-2.35%)
Mar 21, 2016 0.8400 0.8500 0.8300 0.8500 38,850 +0.04(+4.94%)
Mar 18, 2016 0.8100 0.8600 0.8000 0.8100 57,400 -0.01(-1.22%)
Mar 17, 2016 0.8400 0.8500 0.8200 0.8200 49,300 -0.02(-2.38%)
Mar 16, 2016 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-1.18%)
Mar 15, 2016 0.8600 0.8600 0.8300 0.8500 16,050 -0.01(-1.16%)
Mar 14, 2016 0.8500 0.8800 0.8500 0.8600 23,633 +0.02(+2.38%)
Mar 11, 2016 0.8400 0.8400 0.8300 0.8400 11,500 +0.04(+5.00%)
Mar 10, 2016 0.8700 0.8800 0.8000 0.8000 88,450 -0.06(-6.98%)
Mar 09, 2016 0.9000 0.9100 0.8500 0.8600 61,500 -0.03(-3.37%)
Mar 08, 2016 0.7900 0.8900 0.7900 0.8900 70,300 +0.09(+11.25%)
Mar 07, 2016 0.7900 0.8000 0.7500 0.8000 123,650 +0.00(+0.00%)
Mar 04, 2016 0.8200 0.8200 0.8200 0.8000 34,017 -0.02(-2.44%)
Mar 03, 2016 0.8200 0.8200 0.8200 0.8200 9,000 +0.03(+3.80%)
Mar 02, 2016 0.8500 0.8500 0.7900 0.7900 34,839 -0.06(-7.06%)
Mar 01, 2016 0.8200 0.8700 0.8100 0.8500 70,183 +0.03(+3.66%)
Feb 29, 2016 0.7400 0.8200 0.7200 0.8200 78,545 +0.11(+15.49%)
Feb 26, 2016 0.7200 0.7200 0.7000 0.7100 16,750 -0.02(-2.74%)
Feb 25, 2016 0.7500 0.7500 0.7300 0.7300 11,500 +0.02(+2.82%)
Feb 24, 2016 0.7500 0.7600 0.7100 0.7100 89,179 -0.05(-6.58%)
Feb 23, 2016 0.7600 0.7600 0.7600 0.7600 11,471 +0.00(+0.00%)
Feb 22, 2016 0.7000 0.7700 0.7000 0.7600 67,100 +0.10(+15.15%)
Feb 19, 2016 0.6800 0.6800 0.6600 0.6600 11,800 -0.03(-4.35%)
Feb 18, 2016 0.6900 0.6900 0.6900 0.6900 1,500 +0.02(+2.99%)
Feb 17, 2016 0.7100 0.7100 0.6700 0.6700 146,200 -0.04(-5.63%)
Feb 16, 2016 0.7000 0.7100 0.7000 0.7100 24,400 +0.06(+9.23%)
Feb 12, 2016 0.6500 0.6500 0.6500 0 -0.08(-10.96%)
Feb 11, 2016 0.7300 0.7300 0.7100 0.7300 16,500 -0.01(-1.35%)
Feb 10, 2016 0.7400 0.7400 0.7000 0.7400 48,000 +0.04(+5.71%)
Feb 09, 2016 0.7400 0.7500 0.7000 0.7000 4,000 +0.00(+0.00%)
Feb 08, 2016 0.7500 0.7500 0.7000 0.7000 37,505 -0.04(-5.41%)
Feb 05, 2016 0.7700 0.7700 0.7400 0.7400 16,500 +0.01(+1.37%)
Feb 04, 2016 0.7500 0.7700 0.7300 0.7300 24,300 -0.02(-2.67%)
Feb 03, 2016 0.7200 0.7500 0.7200 0.7500 16,150 +0.05(+7.14%)
Feb 02, 2016 0.7000 0.7000 0.7000 0.7000 6,025 +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.