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 (%)
Jan 26, 2024 0.8400 0 +0.00(+0.00%)
Jan 25, 2024 0.8400 0.8400 0.8400 0.8400 1,500 +0.00(+0.00%)
Jan 24, 2024 0.8400 0.8400 0.8400 0.8400 5,000 +0.00(+0.00%)
Jan 23, 2024 0.8400 0.8400 0.8400 0.8400 500 +0.00(+0.00%)
Jan 22, 2024 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.00%)
Jan 16, 2024 0.8400 0 -0.40(-32.26%)
Jan 12, 2024 1.240 0 +0.01(+0.81%)
Jan 10, 2024 1.230 0 +0.00(+0.00%)
Jan 05, 2024 1.230 0 -0.22(-15.17%)
Dec 29, 2023 1.450 0 +0.30(+26.09%)
Dec 27, 2023 1.150 0 +0.15(+15.00%)
Dec 22, 2023 1.000 0 +0.00(+0.00%)
Dec 21, 2023 1.000 1.000 1.000 1.000 267 -0.05(-4.76%)
Dec 19, 2023 1.050 0 +0.20(+23.53%)
Dec 07, 2023 0.8500 8 -0.05(-5.56%)
Nov 20, 2023 0.9000 0 -0.15(-14.29%)
Nov 17, 2023 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
Nov 16, 2023 1.030 1.050 1.020 1.050 10,700 +0.05(+5.00%)
Nov 13, 2023 1.000 1 -0.35(-25.93%)
Oct 24, 2023 1.350 0 -0.20(-12.90%)
Oct 16, 2023 1.550 0 +0.29(+23.02%)
Oct 05, 2023 1.260 0 -0.24(-16.00%)
Sep 28, 2023 1.500 0 -0.30(-16.67%)
Sep 25, 2023 1.800 0 +0.01(+0.56%)
Aug 28, 2023 1.790 0 -0.01(-0.56%)
Jul 28, 2023 1.800 0 -0.10(-5.26%)
Jul 27, 2023 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Jul 24, 2023 1.900 0 +0.00(+0.00%)
Jul 21, 2023 1.900 1.900 1.900 1.900 1,000 +0.11(+6.15%)
Jul 20, 2023 1.790 1.790 1.790 1.790 200 +0.00(+0.00%)
Jul 07, 2023 1.790 0 +0.10(+5.92%)
Jul 06, 2023 1.670 1.690 1.670 1.690 900 +0.01(+0.60%)
Jun 29, 2023 1.680 0 -0.06(-3.45%)
Jun 21, 2023 1.740 0 +0.61(+53.98%)
Jun 20, 2023 1.100 1.800 1.100 1.130 1,353 -0.67(-37.22%)
Jun 12, 2023 1.800 0 +0.00(+0.00%)
Jun 09, 2023 1.800 1.800 1.800 1.800 100 -0.09(-4.76%)
Jun 07, 2023 1.890 0 +0.39(+26.00%)
Jun 02, 2023 1.500 0 +0.10(+7.14%)
Jun 01, 2023 1.400 1.400 1.400 1.400 6,000 +0.00(+0.00%)
May 31, 2023 1.400 1.400 1.400 1.400 8,449 +0.00(+0.00%)
May 30, 2023 1.400 1.400 1.400 1.400 4,023 +0.00(+0.00%)
May 29, 2023 1.400 1.400 1.400 1.400 3,930 +0.00(+0.00%)
May 26, 2023 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
May 19, 2023 1.400 0 +0.04(+2.94%)
May 17, 2023 1.360 0 -0.04(-2.86%)
May 12, 2023 1.400 0 +0.00(+0.00%)
May 03, 2023 1.400 0 +0.09(+6.87%)
Apr 26, 2023 1.310 0 -0.09(-6.43%)
Apr 20, 2023 1.400 0 +0.00(+0.00%)
Apr 19, 2023 1.310 1.400 1.310 1.400 1,027 +0.00(+0.00%)
Apr 14, 2023 1.400 0 +0.00(+0.00%)
Apr 12, 2023 1.400 0 +0.00(+0.00%)
Apr 10, 2023 1.400 0 +0.09(+6.87%)
Mar 31, 2023 1.310 0 -0.19(-12.67%)
Mar 28, 2023 1.500 0 -0.20(-11.76%)
Mar 27, 2023 1.700 1.700 1.700 1.700 450 +0.00(+0.00%)
Mar 20, 2023 1.700 0 -0.29(-14.57%)
Mar 13, 2023 1.990 0 +0.00(+0.00%)
Mar 10, 2023 1.990 1.990 1.990 1.990 2,800 +0.19(+10.56%)
Mar 06, 2023 1.800 0 +0.35(+24.14%)
Mar 03, 2023 1.450 1.450 1.450 1.450 600 +0.00(+0.00%)
Mar 01, 2023 1.450 0 +0.00(+0.00%)
Feb 28, 2023 1.450 1.450 1.450 1.450 1,200 +0.20(+16.00%)
Feb 24, 2023 1.250 0 +0.04(+3.31%)
Feb 23, 2023 1.210 1.210 1.210 1.210 1,100 +0.00(+0.00%)
Feb 22, 2023 1.210 1.210 1.210 1.210 300 -0.04(-3.20%)
Feb 16, 2023 1.250 0 +0.25(+25.00%)
Feb 09, 2023 1.000 0 -0.45(-31.03%)
Feb 08, 2023 1.450 1.450 1.450 1.450 500 -0.05(-3.33%)
Feb 07, 2023 1.500 1.500 1.500 1.500 1,010 +0.05(+3.45%)
Feb 06, 2023 1.500 1.500 1.450 1.450 850 -0.15(-9.38%)
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.