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

Enwave Corp (TSV: ENW )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 31, 2007 0.3950 0.3950 0.3950 0.3950 1,000 -0.01(-1.25%)
Dec 28, 2007 0.4000 0.4000 0.4000 0.4000 57,000 -0.02(-4.76%)
Dec 27, 2007 0.4200 0.4200 0.4200 0.4200 3,500 +0.02(+5.00%)
Dec 26, 2007 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
Dec 24, 2007 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
Dec 21, 2007 0.4050 0.4300 0.4000 0.4000 38,000 +0.00(+0.00%)
Dec 20, 2007 0.4000 0.4000 0.3950 0.4000 30,000 +0.00(+0.00%)
Dec 19, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 18, 2007 0.4100 0.4100 0.4000 0.4000 20,000 -0.05(-11.11%)
Dec 17, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 14, 2007 0.4500 0.4500 0.4500 0.4500 15,000 -0.02(-4.26%)
Dec 13, 2007 0.4400 0.4700 0.4400 0.4700 15,000 +0.04(+10.59%)
Dec 12, 2007 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Dec 11, 2007 0.4500 0.4500 0.4250 0.4250 33,000 -0.02(-3.41%)
Dec 10, 2007 0.4700 0.4700 0.4400 0.4400 8,000 +0.04(+10.00%)
Dec 07, 2007 0.4050 0.4050 0.4000 0.4000 23,000 -0.01(-1.23%)
Dec 06, 2007 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 05, 2007 0.4300 0.4300 0.4050 0.4050 27,500 -0.04(-10.00%)
Dec 04, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 03, 2007 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Nov 30, 2007 0.4500 0.4500 0.4500 0.4500 7,500 +0.05(+12.50%)
Nov 29, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 28, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 27, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 26, 2007 0.4300 0.4300 0.4000 0.4000 59,000 -0.08(-17.53%)
Nov 23, 2007 0.4400 0.4850 0.4100 0.4850 30,000 +0.08(+21.25%)
Nov 21, 2007 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Nov 20, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 19, 2007 0.4400 0.4400 0.4000 0.4000 25,500 -0.01(-2.44%)
Nov 16, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 15, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 14, 2007 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 13, 2007 0.4100 0.4100 0.4100 0.4100 1,500 -0.01(-2.38%)
Nov 12, 2007 0.4200 0.4200 0.4200 0.4200 10,000 -0.02(-4.55%)
Nov 09, 2007 0.4400 0.4400 0.4400 0.4400 6,000 -0.01(-2.22%)
Nov 08, 2007 0.4500 0.4500 0.4500 0.4500 10,000 -0.01(-2.17%)
Nov 07, 2007 0.4900 0.4900 0.4600 0.4600 22,000 -0.04(-8.00%)
Nov 06, 2007 0.4500 0.5000 0.4500 0.5000 25,500 +0.05(+11.11%)
Nov 05, 2007 0.4800 0.4800 0.4500 0.4500 30,000 -0.05(-10.00%)
Nov 02, 2007 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Nov 01, 2007 0.4600 0.5000 0.4500 0.5000 26,000 +0.05(+11.11%)
Oct 31, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 30, 2007 0.4600 0.4600 0.4500 0.4500 28,000 -0.05(-10.00%)
Oct 29, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 26, 2007 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Oct 25, 2007 0.4900 0.5000 0.4900 0.5000 27,300 +0.06(+13.64%)
Oct 24, 2007 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 23, 2007 0.4300 0.4400 0.4300 0.4400 10,000 -0.03(-6.38%)
Oct 19, 2007 0.4700 0.4700 0.4700 0.4700 10,500 +0.00(+0.00%)
Oct 18, 2007 0.4700 0.4700 0.4700 0.4700 2,000 -0.01(-2.08%)
Oct 17, 2007 0.5000 0.5000 0.4800 0.4800 34,500 -0.01(-2.04%)
Oct 16, 2007 0.4900 0.5200 0.4700 0.4900 284,000 -0.01(-2.00%)
Oct 15, 2007 0.4700 0.5000 0.4700 0.5000 8,000 +0.02(+4.17%)
Oct 12, 2007 0.4800 0.4800 0.4800 0.4800 12,500 -0.02(-4.00%)
Oct 11, 2007 0.5000 0.5000 0.5000 0.5000 852 +0.00(+0.00%)
Oct 10, 2007 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Oct 09, 2007 0.5000 0.5000 0.5000 0.5000 22,000 -0.01(-1.96%)
Oct 08, 2007 0.4000 0.5100 0.4000 0.5100 16,500 +0.00(+0.00%)
Oct 05, 2007 0.4000 0.5100 0.4000 0.5100 16,500 +0.06(+13.33%)
Oct 04, 2007 0.4200 0.4500 0.4200 0.4500 13,000 +0.01(+2.27%)
Oct 03, 2007 0.4400 0.4400 0.4400 0.4400 2,500 -0.01(-2.22%)
Oct 02, 2007 0.5000 0.5000 0.4400 0.4500 313,500 -0.02(-4.26%)
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.