Skip to main content
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 30, 2009 0.3800 0.3800 0.3700 0.3700 10,000 +0.00(+0.00%)
Apr 29, 2009 0.3800 0.3800 0.3700 0.3700 2,500 -0.01(-2.63%)
Apr 28, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 27, 2009 0.3800 0.3800 0.3800 0.3800 10,000 -0.01(-2.56%)
Apr 23, 2009 0.4000 0.3900 0.3900 0.3900 5,500 -0.01(-2.50%)
Apr 22, 2009 0.4300 0.4300 0.4000 0.4000 42,500 +0.00(+0.00%)
Apr 21, 2009 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Apr 17, 2009 0.3900 0.4000 0.3900 0.4000 6,000 +0.02(+5.26%)
Apr 16, 2009 0.3700 0.3900 0.3700 0.3800 19,000 +0.01(+2.70%)
Apr 15, 2009 0.3700 0.3700 0.3700 0.3700 15,300 -0.01(-2.63%)
Apr 14, 2009 0.4000 0.4000 0.3800 0.3800 13,300 +0.00(+0.00%)
Apr 13, 2009 0.3800 0.3800 0.3800 0.3800 10,000 -0.02(-5.00%)
Apr 09, 2009 0.3900 0.4000 0.3900 0.4000 58,290 +0.01(+2.56%)
Apr 08, 2009 0.3800 0.3900 0.2800 0.3900 17,000 +0.01(+2.63%)
Apr 07, 2009 0.2800 0.4000 0.2800 0.3800 101,995 +0.08(+26.67%)
Apr 06, 2009 0.2900 0.3200 0.2800 0.3000 71,740 +0.04(+17.65%)
Apr 03, 2009 0.2600 0.2600 0.2550 0.2550 11,000 -0.03(-12.07%)
Apr 02, 2009 0.2600 0.2900 0.2600 0.2900 5,000 +0.00(+0.00%)
Apr 01, 2009 0.2850 0.2900 0.2850 0.2900 12,000 +0.03(+13.73%)
Mar 31, 2009 0.2600 0.2600 0.2550 0.2550 20,300 -0.03(-12.07%)
Mar 30, 2009 0.3000 0.2900 0.2900 0.2900 40,000 +0.00(+0.00%)
Mar 26, 2009 0.2600 0.2900 0.2600 0.2900 9,565 +0.01(+3.57%)
Mar 25, 2009 0.2700 0.2800 0.2700 0.2800 16,500 +0.00(+0.00%)
Mar 23, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.03(+9.80%)
Mar 19, 2009 0.2550 0.2550 0.2550 0.2550 0 -0.03(-12.07%)
Mar 16, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 13, 2009 0.2900 0.2900 0.2900 0.2900 17,000 +0.04(+16.00%)
Mar 12, 2009 0.2650 0.2700 0.2500 0.2500 98,500 -0.04(-15.25%)
Mar 11, 2009 0.2750 0.2950 0.2750 0.2950 30,000 +0.04(+15.69%)
Mar 10, 2009 0.2900 0.2950 0.2550 0.2550 45,000 -0.01(-1.92%)
Mar 09, 2009 0.2800 0.2800 0.2550 0.2600 53,500 -0.02(-7.14%)
Mar 06, 2009 0.2800 0.2800 0 +0.00(+0.00%)
Mar 05, 2009 0.2800 0.2900 0.2800 0.2800 15,000 +0.00(+0.00%)
Mar 04, 2009 0.2800 0.2800 0 -0.03(-9.68%)
Mar 02, 2009 0.3000 0.3100 0.3000 0.3100 44,500 +0.05(+19.23%)
Feb 27, 2009 0.2800 0.2800 0.2600 0.2600 47,800 +0.00(+0.00%)
Feb 26, 2009 0.2500 0.2600 0.2500 0.2600 58,000 +0.04(+18.18%)
Feb 25, 2009 0.2200 0.2200 0.2200 0.2200 9,000 +0.01(+4.76%)
Feb 24, 2009 0.2100 0.2100 0.2100 0.2100 35,000 +0.00(+0.00%)
Feb 23, 2009 0.2250 0.2250 0.2100 0.2100 79,500 -0.04(-16.00%)
Feb 20, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Feb 19, 2009 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Feb 18, 2009 0.2250 0.2800 0.2250 0.2500 58,000 +0.04(+16.28%)
Feb 17, 2009 0.2150 0.2150 0.2150 0.2150 20,000 +0.01(+2.38%)
Feb 13, 2009 0.2200 0.2250 0.2100 0.2100 40,834 -0.01(-4.55%)
Feb 12, 2009 0.2550 0.2550 0.2200 0.2200 10,000 -0.02(-8.33%)
Feb 11, 2009 0.2900 0.2900 0.2400 0.2400 19,000 +0.03(+14.29%)
Feb 10, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Feb 09, 2009 0.2300 0.2300 0.2100 0.2100 20,000 -0.02(-8.70%)
Feb 06, 2009 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Feb 05, 2009 0.2500 0.2500 0.2300 0.2300 15,000 -0.02(-8.00%)
Feb 04, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Feb 03, 2009 0.2500 0.2500 0.2500 0.2500 35,000 +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.