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 (%)
May 30, 2008 0.3800 0.3800 0.3800 0.3800 2,500 +0.01(+1.33%)
May 29, 2008 0.3750 0.3750 0.3750 0.3750 10,000 +0.00(+0.00%)
May 28, 2008 0.4000 0.4000 0.3700 0.3750 39,000 -0.03(-6.25%)
May 27, 2008 0.4000 0.4000 0.4000 0.4000 35,500 +0.02(+5.26%)
May 26, 2008 0.3800 0.3800 0.3800 0.3800 16,000 +0.00(+0.00%)
May 23, 2008 0.3500 0.3800 0.3500 0.3800 9,500 +0.01(+1.33%)
May 22, 2008 0.3500 0.3750 0.3350 0.3750 20,000 +0.03(+7.14%)
May 21, 2008 0.3500 0.3500 0.3500 0.3500 10,500 +0.00(+0.00%)
May 20, 2008 0.3400 0.3500 0.3400 0.3500 85,000 +0.02(+7.69%)
May 19, 2008 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
May 16, 2008 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
May 15, 2008 0.3500 0.3500 0.3250 0.3250 20,200 -0.02(-7.14%)
May 14, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 13, 2008 0.3500 0.3500 0.3500 0.3500 20,000 -0.03(-7.89%)
May 12, 2008 0.3800 0.3800 0.3800 0.3800 12,000 -0.01(-2.56%)
May 09, 2008 0.3500 0.3900 0.3500 0.3900 80,000 +0.00(+0.00%)
May 08, 2008 0.3500 0.3900 0.3500 0.3900 25,000 +0.04(+11.43%)
May 07, 2008 0.3900 0.3900 0.3050 0.3500 51,500 +0.00(+0.00%)
May 06, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 05, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 02, 2008 0.3500 0.3500 0.3500 0.3500 40,000 +0.05(+16.67%)
May 01, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 30, 2008 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Apr 29, 2008 0.3000 0.3000 0.3000 0.3000 1,000 -0.03(-7.69%)
Apr 28, 2008 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 25, 2008 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 24, 2008 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 23, 2008 0.3000 0.3250 0.2900 0.3250 63,000 +0.00(+0.00%)
Apr 22, 2008 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 21, 2008 0.2850 0.3250 0.2800 0.3250 102,100 -0.02(-4.41%)
Apr 18, 2008 0.3400 0.3900 0.3400 0.3400 43,000 -0.01(-2.86%)
Apr 17, 2008 0.3000 0.3500 0.3000 0.3500 50,935 +0.05(+16.67%)
Apr 16, 2008 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Apr 15, 2008 0.3000 0.3000 0.3000 0.3000 5,000 -0.05(-14.29%)
Apr 14, 2008 0.3200 0.3500 0.3200 0.3500 11,500 +0.03(+9.37%)
Apr 11, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 10, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 09, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 08, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 07, 2008 0.3400 0.3400 0.3200 0.3200 26,500 -0.02(-5.88%)
Apr 04, 2008 0.3000 0.3400 0.3000 0.3400 15,000 -0.01(-2.86%)
Apr 03, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 02, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 01, 2008 0.3500 0.3500 0.3500 0.3500 1,500 -0.04(-10.26%)
Mar 31, 2008 0.3300 0.4200 0.3300 0.3900 35,500 +0.05(+13.04%)
Mar 28, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 27, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 26, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 25, 2008 0.3500 0.3500 0.3300 0.3450 46,000 -0.01(-1.43%)
Mar 24, 2008 0.3500 0.3500 0.3500 0.3500 10,000 +0.02(+6.06%)
Mar 21, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 20, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 19, 2008 0.3300 0.3300 0.3300 0.3300 6,500 -0.02(-5.71%)
Mar 18, 2008 0.3400 0.3500 0.3300 0.3500 35,000 +0.00(+0.00%)
Mar 17, 2008 0.3650 0.3650 0.3500 0.3500 60,000 -0.03(-6.67%)
Mar 14, 2008 0.3800 0.3800 0.3750 0.3750 14,000 -0.01(-1.32%)
Mar 13, 2008 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.56%)
Mar 12, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 11, 2008 0.4000 0.4000 0.3900 0.3900 38,000 -0.01(-2.50%)
Mar 10, 2008 0.4000 0.4000 0.4000 0.4000 12,343 -0.04(-9.09%)
Mar 07, 2008 0.4000 0.4500 0.4000 0.4400 83,000 +0.07(+18.92%)
Mar 06, 2008 0.4200 0.4200 0.3700 0.3700 40,000 -0.02(-5.13%)
Mar 05, 2008 0.4000 0.4100 0.3900 0.3900 24,000 +0.05(+13.04%)
Mar 04, 2008 0.3500 0.3500 0.3450 0.3450 19,000 -0.02(-4.17%)
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.