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

Enwave Corp (TSV: ENW )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 16, 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 (%)
Dec 30, 2022 0.4150 0 +0.01(+2.47%)
Dec 29, 2022 0.4300 0.4300 0.4050 0.4050 64,828 -0.01(-3.57%)
Dec 28, 2022 0.4200 0.4200 0.4200 0.4200 18,150 +0.00(+0.00%)
Dec 23, 2022 0.4200 0 -0.01(-2.33%)
Dec 22, 2022 0.4400 0.4400 0.4200 0.4300 32,900 +0.00(+0.00%)
Dec 21, 2022 0.4350 0.4400 0.4200 0.4300 171,150 +0.00(+0.00%)
Dec 20, 2022 0.4350 0.4350 0.4300 0.4300 1,600 -0.03(-5.49%)
Dec 19, 2022 0.4600 0.4600 0.4500 0.4550 29,500 +0.02(+3.41%)
Dec 16, 2022 0.4400 0.4500 0.4400 0.4400 25,049 -0.01(-2.22%)
Dec 15, 2022 0.4700 0.4700 0.4500 0.4500 16,560 -0.01(-2.17%)
Dec 14, 2022 0.4800 0.4800 0.4600 0.4600 40,100 -0.01(-2.13%)
Dec 13, 2022 0.4700 0.4700 0.4700 0.4700 10,600 +0.01(+3.30%)
Dec 12, 2022 0.4550 0.4550 0.4550 0.4550 1,000 -0.02(-5.21%)
Dec 09, 2022 0.4600 0.4800 0.4600 0.4800 49,200 +0.03(+6.67%)
Dec 08, 2022 0.4500 0.4500 0.4500 0.4500 6,500 +0.02(+4.65%)
Dec 07, 2022 0.4500 0.4500 0.4300 0.4300 43,000 -0.02(-3.37%)
Dec 06, 2022 0.4450 0.4450 0.4450 0.4450 15,100 +0.00(+0.00%)
Dec 05, 2022 0.4600 0.4600 0.4450 0.4450 8,230 -0.01(-1.11%)
Dec 02, 2022 0.4450 0.4500 0.4450 0.4500 2,500 -0.02(-4.26%)
Dec 01, 2022 0.4700 0.4700 0.4700 0.4700 7,100 +0.02(+4.44%)
Nov 30, 2022 0.4850 0.4850 0.4300 0.4500 63,350 -0.01(-1.10%)
Nov 28, 2022 0.4550 0 +0.01(+2.25%)
Nov 25, 2022 0.5000 0.5000 0.4400 0.4450 45,224 -0.02(-5.32%)
Nov 24, 2022 0.4700 0.4700 0.4700 0.4700 3,500 +0.00(+0.00%)
Nov 23, 2022 0.4750 0.4750 0.4700 0.4700 13,193 +0.00(+0.00%)
Nov 22, 2022 0.4600 0.4750 0.4600 0.4700 23,700 +0.02(+5.62%)
Nov 21, 2022 0.4500 0.4550 0.4400 0.4450 20,800 -0.01(-1.11%)
Nov 18, 2022 0.4300 0.4550 0.4300 0.4500 51,500 +0.03(+5.88%)
Nov 17, 2022 0.4600 0.4600 0.4000 0.4250 198,504 -0.04(-7.61%)
Nov 16, 2022 0.4800 0.4800 0.4600 0.4600 6,505 +0.00(+0.00%)
Nov 15, 2022 0.4600 0.4800 0.4600 0.4600 14,500 +0.00(+0.00%)
Nov 14, 2022 0.4700 0.4700 0.4600 0.4600 14,090 +0.00(+0.00%)
Nov 11, 2022 0.4550 0.4650 0.4450 0.4600 31,604 +0.01(+2.22%)
Nov 10, 2022 0.4900 0.4900 0.4500 0.4500 9,600 +0.00(+0.00%)
Nov 09, 2022 0.4700 0.4700 0.4500 0.4500 13,600 -0.02(-4.26%)
Nov 08, 2022 0.4750 0.4750 0.4700 0.4700 2,000 -0.01(-1.05%)
Nov 07, 2022 0.4800 0.4800 0.4700 0.4750 16,500 +0.01(+1.06%)
Nov 04, 2022 0.4750 0.4750 0.4700 0.4700 10,101 +0.00(+1.08%)
Nov 03, 2022 0.5300 0.5300 0.4650 0.4650 15,825 -0.03(-7.00%)
Nov 02, 2022 0.5100 0.5100 0.4700 0.5000 41,216 -0.01(-1.96%)
Nov 01, 2022 0.5100 0.5100 0.5100 0.5100 21,200 +0.00(+0.00%)
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%)
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.