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 (%)
Jul 31, 2023 0.3200 0.3200 0.3200 0.3200 33,715 +0.01(+1.59%)
Jul 28, 2023 0.3150 0.3150 0.3150 0.3150 500 -0.01(-1.56%)
Jul 27, 2023 0.3200 0.3250 0.3200 0.3200 75,400 +0.00(+0.00%)
Jul 26, 2023 0.3400 0.3400 0.3150 0.3200 48,000 -0.02(-5.88%)
Jul 25, 2023 0.3400 0.3400 0.3400 0.3400 550 +0.00(+0.00%)
Jul 24, 2023 0.3250 0.3400 0.3100 0.3400 234,100 +0.03(+9.68%)
Jul 21, 2023 0.3400 0.3400 0.3100 0.3100 186,000 -0.02(-4.62%)
Jul 20, 2023 0.3550 0.3550 0.3200 0.3250 70,555 -0.03(-8.45%)
Jul 19, 2023 0.3600 0.3600 0.3500 0.3550 40,500 -0.01(-1.39%)
Jul 18, 2023 0.3500 0.3600 0.3500 0.3600 3,000 +0.01(+1.41%)
Jul 17, 2023 0.3700 0.3700 0.3550 0.3550 5,000 -0.02(-5.33%)
Jul 13, 2023 0.3750 0 +0.03(+7.14%)
Jul 12, 2023 0.3500 0.3500 0.3500 0.3500 640 +0.01(+1.45%)
Jul 11, 2023 0.3700 0.3700 0.3350 0.3450 191,542 -0.02(-5.48%)
Jul 10, 2023 0.4000 0.4000 0.3650 0.3650 39,501 -0.02(-3.95%)
Jul 07, 2023 0.3800 0.3800 0.3800 0.3800 17,831 -0.02(-3.80%)
Jul 05, 2023 0.3950 0 +0.02(+3.95%)
Jul 04, 2023 0.3700 0.3800 0.3700 0.3800 14,806 +0.02(+4.11%)
Jun 30, 2023 0.3650 0 -0.02(-3.95%)
Jun 29, 2023 0.3650 0.3800 0.3650 0.3800 17,800 +0.02(+5.56%)
Jun 28, 2023 0.3800 0.3800 0.3550 0.3600 82,000 -0.02(-5.26%)
Jun 27, 2023 0.3700 0.3800 0.3700 0.3800 7,237 +0.01(+2.70%)
Jun 26, 2023 0.3950 0.3950 0.3600 0.3700 30,700 -0.01(-2.63%)
Jun 23, 2023 0.4250 0.4250 0.3650 0.3800 36,930 +0.01(+2.70%)
Jun 22, 2023 0.3700 0.4100 0.3700 0.3700 43,700 +0.02(+5.71%)
Jun 21, 2023 0.3500 0.3500 0.3500 0.3500 34,750 +0.00(+0.00%)
Jun 20, 2023 0.3550 0.3550 0.3500 0.3500 11,921 -0.01(-1.41%)
Jun 19, 2023 0.3550 0.3550 0.3550 0.3550 500 -0.01(-1.39%)
Jun 16, 2023 0.3600 0.3600 0.3500 0.3600 7,800 +0.01(+1.41%)
Jun 15, 2023 0.3700 0.3850 0.3550 0.3550 63,700 -0.01(-1.39%)
Jun 14, 2023 0.3850 0.3850 0.3600 0.3600 23,630 -0.04(-8.86%)
Jun 13, 2023 0.4050 0.4050 0.3900 0.3950 36,400 +0.00(+0.00%)
Jun 12, 2023 0.4500 0.4500 0.3900 0.3950 84,115 -0.05(-12.22%)
Jun 09, 2023 0.4650 0.4700 0.4300 0.4500 87,195 +0.00(+0.00%)
Jun 08, 2023 0.4350 0.4500 0.4350 0.4500 38,500 +0.03(+5.88%)
Jun 07, 2023 0.4700 0.4750 0.4250 0.4250 52,500 -0.07(-13.27%)
Jun 06, 2023 0.4550 0.5300 0.4550 0.4900 61,700 +0.01(+1.03%)
Jun 05, 2023 0.4450 0.5000 0.4450 0.4850 69,215 +0.05(+12.79%)
Jun 02, 2023 0.4200 0.4300 0.4200 0.4300 7,603 +0.01(+2.38%)
Jun 01, 2023 0.4050 0.4200 0.3900 0.4200 58,300 +0.03(+7.69%)
May 30, 2023 0.3900 0.3900 550 +0.01(+1.30%)
May 29, 2023 0.4000 0.4200 0.3850 0.3850 57,000 +0.00(+0.00%)
May 26, 2023 0.4000 0.4000 0.3700 0.3850 23,000 +0.02(+4.05%)
May 25, 2023 0.3600 0.3700 0.3550 0.3700 17,800 +0.01(+2.78%)
May 24, 2023 0.3750 0.3750 0.3500 0.3600 41,455 -0.02(-4.00%)
May 23, 2023 0.4000 0.4000 0.3750 0.3750 28,096 +0.00(+0.00%)
May 19, 2023 0.3750 0 -0.02(-3.85%)
May 18, 2023 0.3650 0.3900 0.3650 0.3900 51,640 +0.03(+6.85%)
May 17, 2023 0.3750 0.3750 0.3650 0.3650 4,614 -0.01(-2.67%)
May 16, 2023 0.3650 0.3750 0.3650 0.3750 16,200 -0.01(-1.32%)
May 15, 2023 0.3800 0.3800 0.3500 0.3800 21,583 +0.00(+0.00%)
May 12, 2023 0.3900 0.3900 0.3800 0.3800 7,000 -0.02(-5.00%)
May 11, 2023 0.3900 0.4000 0.3800 0.4000 14,500 +0.01(+2.56%)
May 10, 2023 0.3900 0.3900 0.3900 0.3900 15,000 -0.01(-2.50%)
May 09, 2023 0.4050 0.4050 0.4000 0.4000 10,000 -0.02(-4.76%)
May 08, 2023 0.4200 0.4200 0.4200 0.4200 13,100 +0.01(+2.44%)
May 05, 2023 0.4000 0.4100 0.4000 0.4100 5,071 +0.00(+1.23%)
May 04, 2023 0.4100 0.4100 0.4050 0.4050 2,800 +0.01(+1.25%)
May 03, 2023 0.4100 0.4100 0.4000 0.4000 81,000 -0.01(-2.44%)
May 02, 2023 0.4250 0.4250 0.4050 0.4100 20,769 +0.02(+5.13%)
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.