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 (%)
Jun 30, 2022 0.6300 0 -0.01(-1.56%)
Jun 29, 2022 0.6400 0.6400 0.6400 0.6400 40,280 +0.01(+1.59%)
Jun 28, 2022 0.6300 0.6400 0.6300 0.6300 8,700 +0.01(+1.61%)
Jun 27, 2022 0.6400 0.6400 0.6200 0.6200 58,006 -0.01(-1.59%)
Jun 24, 2022 0.6300 0.6400 0.6300 0.6300 51,650 -0.01(-1.56%)
Jun 23, 2022 0.6300 0.6400 0.6300 0.6400 14,642 +0.01(+1.59%)
Jun 22, 2022 0.6500 0.6500 0.6300 0.6300 22,101 -0.02(-3.08%)
Jun 21, 2022 0.6500 0.6500 0.6500 0.6500 16,500 +0.02(+3.17%)
Jun 20, 2022 0.6500 0.6500 0.6300 0.6300 16,851 +0.01(+1.61%)
Jun 17, 2022 0.6200 0.6200 0.6200 0.6200 4,843 +0.01(+1.64%)
Jun 16, 2022 0.6400 0.6400 0.6100 0.6100 48,975 -0.02(-3.17%)
Jun 15, 2022 0.6300 0.6300 0.6200 0.6300 4,000 +0.02(+3.28%)
Jun 14, 2022 0.6500 0.6500 0.6100 0.6100 42,018 -0.04(-6.15%)
Jun 13, 2022 0.6500 0.6500 0.6300 0.6500 8,900 +0.02(+3.17%)
Jun 10, 2022 0.6500 0.6500 0.6300 0.6300 17,350 -0.01(-1.56%)
Jun 09, 2022 0.6900 0.6900 0.6400 0.6400 243,361 -0.06(-8.57%)
Jun 08, 2022 0.6800 0.7000 0.6800 0.7000 5,000 +0.02(+2.94%)
Jun 07, 2022 0.6700 0.6800 0.6700 0.6800 2,400 +0.01(+1.49%)
Jun 06, 2022 0.6900 0.6900 0.6700 0.6700 19,892 -0.01(-1.47%)
Jun 03, 2022 0.6800 0.6800 0.6700 0.6800 3,500 +0.00(+0.00%)
Jun 02, 2022 0.6800 0.6800 0.6700 0.6800 14,700 +0.03(+4.62%)
Jun 01, 2022 0.6900 0.6900 0.6500 0.6500 179,020 -0.03(-4.41%)
May 31, 2022 0.6800 0.6800 0.6800 0.6800 8,500 +0.01(+1.49%)
May 30, 2022 0.7200 0.7200 0.6700 0.6700 32,925 +0.00(+0.00%)
May 27, 2022 0.7200 0.7300 0.6700 0.6700 100,876 -0.06(-8.22%)
May 26, 2022 0.7400 0.7500 0.7200 0.7300 41,200 +0.01(+1.39%)
May 25, 2022 0.7300 0.7300 0.7200 0.7200 42,516 +0.02(+2.86%)
May 24, 2022 0.7400 0.7400 0.7000 0.7000 117,717 +0.03(+4.48%)
May 20, 2022 0.6700 0 -0.06(-8.22%)
May 19, 2022 0.7000 0.7300 0.6800 0.7300 79,900 +0.06(+8.96%)
May 18, 2022 0.6800 0.6800 0.6600 0.6700 27,000 +0.02(+3.08%)
May 17, 2022 0.6700 0.6700 0.6500 0.6500 183,953 +0.00(+0.00%)
May 16, 2022 0.6800 0.7000 0.6500 0.6500 229,040 +0.05(+8.33%)
May 13, 2022 0.6900 0.6900 0.6000 0.6000 579,655 -0.08(-11.76%)
May 12, 2022 0.7100 0.7200 0.6800 0.6800 82,570 -0.02(-2.86%)
May 11, 2022 0.7400 0.7400 0.7000 0.7000 69,226 -0.03(-4.11%)
May 10, 2022 0.7600 0.7600 0.7200 0.7300 42,450 +0.01(+1.39%)
May 09, 2022 0.8000 0.8000 0.7200 0.7200 123,581 -0.08(-10.00%)
May 06, 2022 0.8100 0.8100 0.8000 0.8000 62,500 -0.01(-1.23%)
May 05, 2022 0.8200 0.8300 0.8100 0.8100 37,250 +0.01(+1.25%)
May 04, 2022 0.8000 0.8000 0.8000 0.8000 4,200 +0.02(+2.56%)
May 03, 2022 0.7800 0.7800 0.7800 0.7800 23,850 +0.02(+2.63%)
May 02, 2022 0.7700 0.7700 0.7600 0.7600 18,438 -0.02(-2.56%)
Apr 29, 2022 0.7800 0.7800 0.7800 0.7800 39,500 +0.00(+0.00%)
Apr 28, 2022 0.7900 0.7900 0.7800 0.7800 10,120 -0.02(-2.50%)
Apr 27, 2022 0.8000 0.8000 0.8000 0.8000 2,540 +0.02(+2.56%)
Apr 26, 2022 0.8300 0.8400 0.7800 0.7800 97,627 -0.02(-2.50%)
Apr 25, 2022 0.7800 0.8000 0.7700 0.8000 70,348 +0.02(+2.56%)
Apr 22, 2022 0.8200 0.8200 0.7800 0.7800 29,556 -0.04(-4.88%)
Apr 21, 2022 0.8300 0.8300 0.8100 0.8200 4,350 +0.03(+3.80%)
Apr 20, 2022 0.7800 0.8000 0.7800 0.7900 46,871 +0.02(+2.60%)
Apr 19, 2022 0.8100 0.8100 0.7600 0.7700 133,529 -0.02(-2.53%)
Apr 18, 2022 0.8100 0.8100 0.7800 0.7900 108,634 -0.02(-2.47%)
Apr 14, 2022 0.8100 0 -0.02(-2.41%)
Apr 13, 2022 0.8300 0.8400 0.8300 0.8300 29,200 -0.02(-2.35%)
Apr 12, 2022 0.8300 0.8800 0.8200 0.8500 35,495 +0.06(+7.59%)
Apr 11, 2022 0.8500 0.8500 0.7900 0.7900 84,201 -0.01(-1.25%)
Apr 08, 2022 0.8500 0.8500 0.7800 0.8000 194,185 -0.05(-5.88%)
Apr 07, 2022 0.8900 0.9100 0.8400 0.8500 214,360 -0.04(-4.49%)
Apr 06, 2022 0.8900 0.9000 0.8800 0.8900 24,100 -0.03(-3.26%)
Apr 05, 2022 0.9200 0.9200 0.9200 0.9200 11,015 +0.02(+2.22%)
Apr 04, 2022 0.9100 0.9100 0.8900 0.9000 19,500 -0.01(-1.10%)
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.