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 (%)
May 31, 2007 0.5000 0.5000 0.5000 0.5000 6,500 +0.00(+0.00%)
May 30, 2007 0.4900 0.5000 0.4700 0.5000 20,500 +0.00(+0.00%)
May 29, 2007 0.5000 0.5100 0.5000 0.5000 60,000 +0.00(+0.00%)
May 25, 2007 0.5000 0.5000 0.5000 0.5000 32,000 +0.08(+19.05%)
May 24, 2007 0.4650 0.4650 0.4200 0.4200 50,000 -0.05(-9.68%)
May 23, 2007 0.4650 0.4650 0.4650 0.4650 20,000 +0.00(+0.00%)
May 22, 2007 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
May 21, 2007 0.4900 0.5000 0.4650 0.4650 75,000 +0.00(+0.00%)
May 18, 2007 0.4900 0.5000 0.4650 0.4650 75,000 +0.01(+1.09%)
May 17, 2007 0.4600 0.4600 0.4600 0.4600 160,000 -0.03(-6.12%)
May 16, 2007 0.4600 0.4900 0.4600 0.4900 6,450 -0.01(-2.00%)
May 15, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 14, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 11, 2007 0.5000 0.5000 0.5000 0.5000 10,000 +0.02(+4.17%)
May 10, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 09, 2007 0.5100 0.5100 0.4800 0.4800 34,000 -0.02(-4.00%)
May 08, 2007 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
May 07, 2007 0.5000 0.5000 0.5000 0.5000 5,000 +0.04(+8.70%)
May 04, 2007 0.4600 0.4600 0.4600 0.4600 10,000 +0.01(+2.22%)
May 03, 2007 0.4600 0.4600 0.4500 0.4500 12,000 -0.05(-10.00%)
May 02, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 01, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 30, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 27, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 26, 2007 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Apr 25, 2007 0.4800 0.5000 0.4600 0.5000 22,000 +0.00(+0.00%)
Apr 24, 2007 0.5000 0.5000 0.4500 0.5000 93,500 +0.00(+0.00%)
Apr 23, 2007 0.5000 0.5000 0.5000 0.5000 40,000 +0.00(+0.00%)
Apr 20, 2007 0.5000 0.5000 0.5000 0.5000 40,000 +0.00(+0.00%)
Apr 19, 2007 0.5300 0.5300 0.5000 0.5000 21,500 -0.02(-3.85%)
Apr 18, 2007 0.5200 0.5200 0.5200 0.5200 5,000 -0.04(-7.14%)
Apr 17, 2007 0.5500 0.5600 0.5500 0.5600 10,000 +0.01(+1.82%)
Apr 16, 2007 0.5500 0.5500 0.5200 0.5500 22,000 +0.00(+0.00%)
Apr 13, 2007 0.4900 0.5500 0.4900 0.5500 34,500 +0.05(+10.00%)
Apr 12, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 11, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 10, 2007 0.4700 0.5000 0.4000 0.5000 63,250 +0.03(+6.38%)
Apr 09, 2007 0.4700 0.4700 0.4700 0.4700 8,000 -0.03(-6.00%)
Apr 05, 2007 0.5000 0.5000 0.5000 0.5000 12,000 +0.00(+0.00%)
Apr 04, 2007 0.5400 0.5400 0.5000 0.5000 69,000 -0.04(-7.41%)
Apr 03, 2007 0.5600 0.5600 0.5400 0.5400 21,000 -0.09(-14.29%)
Apr 02, 2007 0.6400 0.6400 0.6000 0.6300 42,000 +0.01(+1.61%)
Mar 30, 2007 0.6000 0.6300 0.5800 0.6200 35,500 +0.03(+5.08%)
Mar 29, 2007 0.6000 0.6500 0.5900 0.5900 130,500 +0.13(+28.26%)
Mar 28, 2007 0.4600 0.4600 0.4600 0.4600 5,000 -0.05(-9.80%)
Mar 27, 2007 0.5100 0.5100 0.5100 0.5100 3,000 +0.06(+13.33%)
Mar 26, 2007 0.4800 0.4800 0.4500 0.4500 66,000 -0.06(-11.76%)
Mar 23, 2007 0.4800 0.5100 0.4800 0.5100 22,300 +0.06(+13.33%)
Mar 22, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 21, 2007 0.4500 0.4500 0.4500 0.4500 16,308 +0.00(+0.00%)
Mar 20, 2007 0.4700 0.4700 0.4500 0.4500 47,500 -0.02(-4.26%)
Mar 19, 2007 0.4700 0.4700 0.4700 0.4700 12,485 -0.01(-2.08%)
Mar 16, 2007 0.4800 0.4800 0.4800 0.4800 20,000 -0.01(-2.04%)
Mar 15, 2007 0.4900 0.5100 0.4800 0.4900 38,000 +0.02(+4.26%)
Mar 14, 2007 0.4700 0.4900 0.4700 0.4700 50,200 -0.04(-7.84%)
Mar 13, 2007 0.5000 0.5100 0.5000 0.5100 6,821 +0.03(+6.25%)
Mar 12, 2007 0.5000 0.5000 0.4800 0.4800 32,000 +0.00(+0.00%)
Mar 09, 2007 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
Mar 08, 2007 0.4800 0.5000 0.4650 0.4800 57,000 -0.02(-4.00%)
Mar 07, 2007 0.5000 0.5000 0.5000 0.5000 10,500 +0.00(+0.00%)
Mar 06, 2007 0.5200 0.5200 0.5000 0.5000 17,000 -0.02(-3.85%)
Mar 05, 2007 0.5200 0.5200 0.5200 0.5200 1,500 -0.06(-10.34%)
Mar 02, 2007 0.5500 0.5800 0.5500 0.5800 10,000 +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.