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

Enwave Corp (TSV: ENW )

0.2250 -0.0150 (-6.25%)
Streaming Delayed Price Updated: 3:57 PM 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 (%)
Jul 29, 2016 1.150 1.150 1.150 0 -0.03(-2.54%)
Jul 28, 2016 1.150 1.180 1.150 1.180 54,000 +0.03(+2.61%)
Jul 27, 2016 1.120 1.150 1.120 1.150 18,900 +0.05(+4.55%)
Jul 26, 2016 1.150 1.150 1.100 1.100 27,800 -0.05(-4.35%)
Jul 25, 2016 1.100 1.150 1.080 1.150 73,450 +0.05(+4.55%)
Jul 22, 2016 1.140 1.150 1.100 1.100 91,300 -0.05(-4.35%)
Jul 21, 2016 1.130 1.150 1.120 1.150 16,750 +0.05(+4.55%)
Jul 20, 2016 1.130 1.140 1.100 1.100 92,239 -0.05(-4.35%)
Jul 19, 2016 1.200 1.200 1.150 1.150 87,700 -0.04(-3.36%)
Jul 18, 2016 1.150 1.220 1.150 1.190 224,260 +0.04(+3.48%)
Jul 15, 2016 1.130 1.180 1.130 1.150 140,455 +0.05(+4.55%)
Jul 14, 2016 1.100 1.120 1.100 1.100 191,150 +0.00(+0.00%)
Jul 13, 2016 1.050 1.100 1.040 1.100 94,225 +0.06(+5.77%)
Jul 12, 2016 1.020 1.040 1.010 1.040 102,700 +0.03(+2.97%)
Jul 11, 2016 1.040 1.050 1.010 1.010 128,700 +0.00(+0.00%)
Jul 08, 2016 1.030 1.030 1.010 112,112 -0.02(-1.94%)
Jul 07, 2016 1.040 1.040 1.000 1.030 85,195 +0.03(+3.00%)
Jul 05, 2016 0.9700 1.020 0.9700 1.000 54,374 +0.01(+1.01%)
Jul 04, 2016 0.9500 0.9900 0.9500 0.9900 60,563 +0.06(+6.45%)
Jun 30, 2016 0.9300 0.9300 0.9300 0 +0.05(+5.68%)
Jun 29, 2016 0.9400 0.9500 0.8800 0.8800 55,385 -0.05(-5.38%)
Jun 28, 2016 0.9000 0.9300 0.9000 0.9300 40,150 +0.09(+10.71%)
Jun 27, 2016 0.8400 0.8700 0.8300 0.8400 22,500 +0.02(+2.44%)
Jun 24, 2016 0.8300 0.8500 0.8200 0.8200 56,000 -0.01(-1.20%)
Jun 23, 2016 0.8700 0.8700 0.8300 0.8300 8,575 -0.04(-4.60%)
Jun 22, 2016 0.8500 0.8700 0.8500 0.8700 10,025 -0.02(-2.25%)
Jun 21, 2016 0.8900 0.8900 0.8500 0.8900 40,375 +0.01(+1.14%)
Jun 20, 2016 0.8500 0.8800 0.8500 0.8800 10,750 +0.03(+3.53%)
Jun 17, 2016 0.8600 0.8800 0.8500 0.8500 35,565 +0.01(+1.19%)
Jun 16, 2016 0.8500 0.8800 0.8400 0.8400 28,280 -0.01(-1.18%)
Jun 15, 2016 0.8600 0.8800 0.8500 0.8500 31,200 +0.00(+0.00%)
Jun 14, 2016 0.8700 0.8700 0.8500 0.8500 22,000 -0.02(-2.30%)
Jun 13, 2016 0.8800 0.8900 0.8700 0.8700 64,100 -0.02(-2.25%)
Jun 10, 2016 0.8900 0.9000 0.8900 0.8900 19,651 +0.00(+0.00%)
Jun 09, 2016 0.9200 0.9200 0.8900 0.8900 37,000 -0.04(-4.30%)
Jun 08, 2016 0.9000 0.9300 0.9000 0.9300 9,617 +0.03(+3.33%)
Jun 07, 2016 0.9300 0.9500 0.9000 0.9000 20,586 -0.01(-1.10%)
Jun 06, 2016 0.9500 0.9500 0.8800 0.9100 81,708 -0.04(-4.21%)
Jun 03, 2016 0.9100 0.9500 0.9000 0.9500 108,950 +0.05(+5.56%)
Jun 02, 2016 0.9300 0.9300 0.8800 0.9000 85,195 -0.04(-4.26%)
Jun 01, 2016 0.9600 0.9800 0.9400 0.9400 77,647 +0.00(+0.00%)
May 31, 2016 0.9200 0.9500 0.9200 0.9400 68,651 +0.02(+2.17%)
May 30, 2016 0.9500 0.9500 0.9200 0.9200 21,725 -0.03(-3.16%)
May 27, 2016 0.9500 0.9500 0.9500 0.9500 44,800 +0.00(+0.00%)
May 26, 2016 0.8400 0.9600 0.8400 0.9500 196,719 +0.11(+13.10%)
May 25, 2016 0.8500 0.8500 0.8400 0.8400 27,500 -0.01(-1.18%)
May 24, 2016 0.8600 0.8600 0.8400 0.8500 52,400 +0.01(+1.19%)
May 20, 2016 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
May 19, 2016 0.8200 0.8200 0.8100 0.8200 41,500 +0.01(+1.23%)
May 18, 2016 0.8200 0.8200 0.8100 0.8100 32,050 -0.02(-2.41%)
May 17, 2016 0.8500 0.8500 0.8200 0.8300 44,200 -0.02(-2.35%)
May 16, 2016 0.8500 0.8500 0.8500 0.8500 21,000 +0.00(+0.00%)
May 13, 2016 0.8500 0.8500 0.8200 0.8500 30,674 -0.01(-1.16%)
May 12, 2016 0.8500 0.8600 0.8500 0.8600 86,700 +0.01(+1.18%)
May 11, 2016 0.8000 0.8500 0.8000 0.8500 134,421 +0.06(+7.59%)
May 10, 2016 0.7700 0.8300 0.7700 0.7900 24,600 -0.01(-1.25%)
May 09, 2016 0.8000 0.8000 0.8000 0.8000 2,250 +0.00(+0.00%)
May 06, 2016 0.7900 0.8000 0.7900 0.8000 10,000 +0.00(+0.00%)
May 05, 2016 0.7700 0.8000 0.7500 0.8000 13,450 +0.03(+3.90%)
May 04, 2016 0.7500 0.7700 0.7500 0.7700 30,300 -0.01(-1.28%)
May 03, 2016 0.7600 0.8000 0.7500 0.7800 23,500 +0.02(+2.63%)
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.