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 (%)
Sep 30, 2015 0.7700 0.8000 0.7700 0.8000 132,190 +0.05(+6.67%)
Sep 29, 2015 0.9000 0.9000 0.7200 0.7500 372,662 -0.14(-15.73%)
Sep 28, 2015 0.9500 0.9500 0.8900 0.8900 65,834 -0.05(-5.32%)
Sep 25, 2015 0.9500 0.9500 0.9300 0.9400 22,100 +0.01(+1.08%)
Sep 24, 2015 0.9700 0.9700 0.9300 0.9300 16,550 +0.00(+0.00%)
Sep 23, 2015 0.9900 0.9900 0.9300 0.9300 136,090 -0.06(-6.06%)
Sep 22, 2015 1.010 1.010 0.9900 0.9900 8,200 -0.02(-1.98%)
Sep 21, 2015 0.9900 1.020 0.9900 1.010 39,184 -0.01(-0.98%)
Sep 18, 2015 0.9900 1.020 0.9600 1.020 60,259 +0.03(+3.03%)
Sep 17, 2015 1.000 1.000 0.9900 0.9900 17,800 +0.00(+0.00%)
Sep 16, 2015 0.9800 0.9900 0.9800 0.9900 12,384 +0.01(+1.02%)
Sep 15, 2015 0.9900 0.9900 0.9700 0.9800 88,947 -0.01(-1.01%)
Sep 14, 2015 1.020 1.020 0.9900 0.9900 60,990 -0.01(-1.00%)
Sep 11, 2015 1.050 1.050 1.000 1.000 55,200 +0.00(+0.00%)
Sep 10, 2015 1.040 1.080 1.000 1.000 87,374 +0.00(+0.00%)
Sep 09, 2015 1.050 1.050 1.000 1.000 93,350 -0.01(-0.99%)
Sep 08, 2015 1.060 1.060 1.010 1.010 68,240 -0.05(-4.72%)
Sep 04, 2015 1.060 1.060 1.060 0 +0.14(+15.22%)
Sep 03, 2015 0.9500 0.9500 0.9200 0.9200 54,808 -0.02(-2.13%)
Sep 02, 2015 0.9500 1.000 0.9400 0.9400 44,200 -0.01(-1.05%)
Sep 01, 2015 0.9500 0.9500 0.9400 0.9500 38,515 +0.00(+0.00%)
Aug 31, 2015 1.000 1.000 0.9500 0.9500 43,950 -0.03(-3.06%)
Aug 28, 2015 1.010 1.010 0.9800 0.9800 77,086 -0.02(-2.00%)
Aug 27, 2015 0.9200 1.010 0.9000 1.000 224,270 +0.15(+17.65%)
Aug 26, 2015 0.9400 0.9400 0.8500 0.8500 94,345 -0.08(-8.60%)
Aug 25, 2015 0.9500 0.9800 0.9300 0.9300 97,900 +0.00(+0.00%)
Aug 24, 2015 0.9200 0.9300 0.9000 0.9300 218,170 -0.03(-3.12%)
Aug 21, 2015 0.9800 0.9900 0.9600 0.9600 25,931 -0.03(-3.03%)
Aug 20, 2015 1.000 1.020 0.9800 0.9900 169,832 +0.03(+3.13%)
Aug 19, 2015 1.020 1.020 0.9600 0.9600 112,401 -0.04(-4.00%)
Aug 18, 2015 1.030 1.030 0.9700 1.000 147,581 -0.02(-1.96%)
Aug 17, 2015 1.050 1.050 1.010 1.020 79,265 -0.01(-0.97%)
Aug 14, 2015 0.9700 1.030 0.9500 1.030 180,761 +0.12(+13.19%)
Aug 13, 2015 0.9100 0.9400 0.9100 0.9100 100,200 +0.00(+0.00%)
Aug 12, 2015 0.8600 0.9100 0.8500 0.9100 47,700 +0.05(+5.81%)
Aug 11, 2015 0.8800 0.8800 0.8600 0.8600 22,253 +0.00(+0.00%)
Aug 10, 2015 0.8600 0.8600 0.8600 0.8600 5,300 +0.00(+0.00%)
Aug 07, 2015 0.8200 0.8600 0.8000 0.8600 24,200 +0.04(+4.88%)
Aug 06, 2015 0.8400 0.8400 0.8200 0.8200 45,845 -0.01(-1.20%)
Aug 05, 2015 0.8600 0.8700 0.8200 0.8300 167,459 -0.01(-1.19%)
Aug 04, 2015 0.8500 0.8500 0.8400 0.8400 22,770 +0.00(+0.00%)
Jul 31, 2015 0.8400 0.8400 0.8400 0 +0.04(+5.00%)
Jul 30, 2015 0.7800 0.8000 0.7800 0.8000 23,842 +0.04(+5.26%)
Jul 29, 2015 0.7800 0.7800 0.7600 0.7600 28,211 -0.02(-2.56%)
Jul 28, 2015 0.8000 0.8000 0.7800 0.7800 98,400 -0.02(-2.50%)
Jul 27, 2015 0.8300 0.8300 0.8000 0.8000 49,450 +0.00(+0.00%)
Jul 24, 2015 0.8500 0.8500 0.7700 0.8000 74,655 -0.03(-3.61%)
Jul 23, 2015 0.8400 0.8400 0.8200 0.8300 67,400 +0.00(+0.00%)
Jul 22, 2015 0.8800 0.8800 0.8300 0.8300 53,069 -0.05(-5.68%)
Jul 21, 2015 0.9000 0.9000 0.8800 0.8800 40,500 -0.02(-2.22%)
Jul 20, 2015 0.9300 0.9300 0.8700 0.9000 67,100 +0.00(+0.00%)
Jul 17, 2015 0.9000 0.9100 0.9000 0.9000 6,500 +0.00(+0.00%)
Jul 16, 2015 0.8800 0.9300 0.8800 0.9000 47,400 +0.03(+3.45%)
Jul 15, 2015 0.8900 0.9000 0.8700 0.8700 18,450 +0.02(+2.35%)
Jul 14, 2015 0.9000 0.9500 0.8500 0.8500 94,739 -0.01(-1.16%)
Jul 13, 2015 0.8300 0.9000 0.8300 0.8600 39,900 +0.05(+6.17%)
Jul 10, 2015 0.7900 0.8400 0.7900 0.8100 61,229 +0.04(+5.19%)
Jul 09, 2015 0.8200 0.8200 0.6900 0.7700 1,568,167 +0.00(+0.00%)
Jul 08, 2015 0.8500 0.8500 0.7700 0.7700 43,250 -0.07(-8.33%)
Jul 07, 2015 0.9000 0.9000 0.8200 0.8400 86,136 -0.04(-4.55%)
Jul 06, 2015 0.9000 0.9000 0.8700 0.8800 154,690 -0.02(-2.22%)
Jul 03, 2015 0.9100 0.9100 0.9000 0.9000 8,600 +0.00(+0.00%)
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.