Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (TSV: ENW )

0.2650 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, May 23, 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 (%)
Oct 31, 2022 0.5100 0.5200 0.5100 0.5100 19,100 +0.01(+2.00%)
Oct 28, 2022 0.5100 0.5200 0.5000 0.5000 23,500 +0.00(+0.00%)
Oct 27, 2022 0.5000 0.5000 0.5000 0.5000 12,400 -0.04(-7.41%)
Oct 26, 2022 0.5600 0.5600 0.5400 0.5400 42,650 -0.02(-3.57%)
Oct 25, 2022 0.5600 0.5600 0.5600 0.5600 2,162 +0.00(+0.00%)
Oct 24, 2022 0.5600 0 +0.13(+28.74%)
Oct 21, 2022 0.4450 0.4450 0.4350 0.4350 2,140 -0.01(-2.25%)
Oct 20, 2022 0.4400 0.4450 0.4300 0.4450 6,000 -0.01(-1.11%)
Oct 19, 2022 0.4800 0.4800 0.4500 0.4500 19,015 +0.00(+0.00%)
Oct 18, 2022 0.4400 0.4500 0.4400 0.4500 36,855 +0.02(+4.65%)
Oct 17, 2022 0.4250 0.4300 0.4250 0.4300 9,254 +0.01(+2.38%)
Oct 14, 2022 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
Oct 13, 2022 0.4300 0.4300 0.4150 0.4200 17,650 -0.02(-4.55%)
Oct 12, 2022 0.4400 0.4400 0.4400 0.4400 1,770 +0.01(+1.15%)
Oct 11, 2022 0.4400 0.4500 0.4300 0.4350 19,400 +0.03(+6.10%)
Oct 07, 2022 0.4100 0 -0.05(-9.89%)
Oct 06, 2022 0.4600 0.4600 0.4400 0.4550 30,010 -0.01(-1.09%)
Oct 05, 2022 0.4600 0.4600 0.4600 0.4600 52,440 +0.00(+0.00%)
Oct 04, 2022 0.4850 0.4850 0.4600 0.4600 41,085 +0.00(+0.00%)
Oct 03, 2022 0.4800 0.4800 0.4550 0.4600 8,625 -0.02(-4.17%)
Sep 30, 2022 0.4800 0.4800 0.4800 0.4800 4,200 +0.00(+0.00%)
Sep 29, 2022 0.4800 0.4800 0.4800 0.4800 5,500 +0.00(+0.00%)
Sep 28, 2022 0.4800 0.4800 0.4800 0.4800 5,501 -0.02(-4.00%)
Sep 27, 2022 0.5000 0.5000 0.5000 0.5000 11,500 +0.02(+4.17%)
Sep 26, 2022 0.4800 0.4800 0.4800 0.4800 2,740 +0.00(+0.00%)
Sep 23, 2022 0.4700 0.4800 0.4400 0.4800 44,650 +0.00(+0.00%)
Sep 22, 2022 0.5000 0.5000 0.4800 0.4800 32,745 -0.02(-3.03%)
Sep 21, 2022 0.5100 0.5100 0.4950 0.4950 75,000 -0.01(-1.00%)
Sep 20, 2022 0.5000 0.5000 0.5000 0.5000 16,000 +0.00(+0.00%)
Sep 19, 2022 0.5100 0.5100 0.5000 0.5000 21,301 -0.01(-1.96%)
Sep 16, 2022 0.5200 0.5200 0.5100 0.5100 4,008 +0.00(+0.00%)
Sep 15, 2022 0.5200 0.5200 0.5100 0.5100 4,000 +0.01(+2.00%)
Sep 14, 2022 0.5200 0.5300 0.5000 0.5000 69,775 +0.00(+0.00%)
Sep 13, 2022 0.5200 0.5200 0.5000 0.5000 96,048 -0.02(-3.85%)
Sep 12, 2022 0.5500 0.5500 0.5200 0.5200 41,746 -0.02(-3.70%)
Sep 09, 2022 0.5600 0.5600 0.5400 0.5400 9,500 -0.01(-1.82%)
Sep 08, 2022 0.5600 0.6000 0.5500 0.5500 16,000 +0.02(+3.77%)
Sep 07, 2022 0.5300 0.5500 0.5200 0.5300 32,918 +0.01(+1.92%)
Sep 06, 2022 0.5500 0.5500 0.5200 0.5200 21,600 -0.03(-5.45%)
Sep 02, 2022 0.5500 0 -0.02(-3.51%)
Sep 01, 2022 0.5800 0.6300 0.5500 0.5700 134,561 -0.01(-1.72%)
Aug 31, 2022 0.5600 0.5800 0.5200 0.5800 117,604 +0.02(+3.57%)
Aug 30, 2022 0.5900 0.5900 0.5500 0.5600 91,880 -0.03(-5.08%)
Aug 29, 2022 0.6000 0.6000 0.5900 0.5900 49,077 -0.01(-1.67%)
Aug 26, 2022 0.6200 0.6200 0.6000 0.6000 16,059 -0.02(-3.23%)
Aug 25, 2022 0.6000 0.6200 0.6000 0.6200 102,553 +0.01(+1.64%)
Aug 24, 2022 0.6300 0.6300 0.6100 0.6100 78,721 -0.02(-3.17%)
Aug 23, 2022 0.6500 0.6500 0.6200 0.6300 48,430 -0.02(-3.08%)
Aug 22, 2022 0.6700 0.6700 0.6500 0.6500 17,803 -0.03(-4.41%)
Aug 19, 2022 0.6700 0.6800 0.6700 0.6800 16,500 +0.01(+1.49%)
Aug 18, 2022 0.6700 0.6800 0.6700 0.6700 40,072 +0.01(+1.52%)
Aug 17, 2022 0.6700 0.6700 0.6500 0.6600 10,023 -0.01(-1.49%)
Aug 16, 2022 0.6700 0.6700 0.6700 0.6700 19,800 -0.01(-1.47%)
Aug 15, 2022 0.6700 0.6800 0.6700 0.6800 17,500 +0.01(+1.49%)
Aug 12, 2022 0.6700 0.6700 0.6700 0.6700 800 -0.01(-1.47%)
Aug 11, 2022 0.6700 0.6800 0.6600 0.6800 27,555 +0.03(+4.62%)
Aug 10, 2022 0.6400 0.6600 0.6400 0.6500 34,810 -0.01(-1.52%)
Aug 09, 2022 0.6500 0.6600 0.6500 0.6600 35,500 +0.03(+4.76%)
Aug 08, 2022 0.6300 0.6300 0.6300 0.6300 8,508 -0.01(-1.56%)
Aug 05, 2022 0.6300 0.6400 0.6300 0.6400 19,000 +0.01(+1.59%)
Aug 04, 2022 0.6350 0.6350 0.6300 0.6300 6,900 +0.02(+3.28%)
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.