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 (%)
Oct 31, 2006 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-6.25%)
Oct 30, 2006 0.3500 0.3500 0.3200 0.3200 7,000 +0.04(+12.28%)
Oct 27, 2006 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Oct 26, 2006 0.2850 0.2850 0.2850 0.2850 10,500 -0.01(-1.72%)
Oct 25, 2006 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-3.33%)
Oct 24, 2006 0.3000 0.3000 0.3000 0.3000 20,000 +0.01(+3.45%)
Oct 23, 2006 0.2900 0.2900 0.2900 0.2900 20,000 +0.01(+3.57%)
Oct 20, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 19, 2006 0.3500 0.3500 0.2800 0.2800 24,500 +0.02(+5.66%)
Oct 18, 2006 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 17, 2006 0.2650 0.2650 0.2650 0.2650 1,650 -0.03(-11.67%)
Oct 16, 2006 0.3000 0.3000 0.3000 0.3000 24,000 +0.00(+0.00%)
Oct 13, 2006 0.2700 0.3000 0.2700 0.3000 36,500 +0.00(+0.00%)
Oct 12, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 11, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 10, 2006 0.2900 0.3000 0.2900 0.3000 12,500 +0.05(+20.00%)
Oct 09, 2006 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Oct 06, 2006 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-3.85%)
Oct 05, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 04, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 03, 2006 0.2800 0.2800 0.2600 0.2600 19,000 -0.02(-7.14%)
Oct 02, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 29, 2006 0.2800 0.2800 0.2800 0.2800 17,000 +0.03(+12.00%)
Sep 28, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 27, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 26, 2006 0.2700 0.2700 0.2500 0.2500 12,500 -0.03(-10.71%)
Sep 25, 2006 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Sep 22, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 21, 2006 0.3000 0.3000 0.2800 0.2800 11,000 +0.00(+0.00%)
Sep 20, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 19, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 18, 2006 0.2800 0.2800 0.2800 0.2800 10,500 +0.00(+0.00%)
Sep 15, 2006 0.2850 0.2850 0.2800 0.2800 101,500 -0.02(-6.67%)
Sep 14, 2006 0.3200 0.3200 0.3000 0.3000 37,500 +0.00(+0.00%)
Sep 13, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 12, 2006 0.3000 0.3000 0.3000 0.3000 20,000 -0.01(-3.23%)
Sep 11, 2006 0.3100 0.3100 0.3100 0.3100 13,450 +0.01(+3.33%)
Sep 08, 2006 0.3000 0.3000 0.3000 0.3000 2,500 +0.03(+11.11%)
Sep 06, 2006 0.2700 0.2700 0.2700 0.2700 2,000 -0.03(-10.00%)
Sep 05, 2006 0.3200 0.3200 0.3000 0.3000 15,000 -0.02(-6.25%)
Sep 01, 2006 0.3200 0.3200 0.3200 0.3200 18,000 +0.02(+6.67%)
Aug 31, 2006 0.2800 0.3150 0.2800 0.3000 510,000 +0.05(+20.00%)
Aug 30, 2006 0.2700 0.2700 0.2500 0.2500 25,000 -0.03(-9.09%)
Aug 29, 2006 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 28, 2006 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-5.17%)
Aug 25, 2006 0.2900 0.2900 0.2900 0.2900 10,000 -0.03(-9.38%)
Aug 24, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 23, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 22, 2006 0.2900 0.3200 0.2900 0.3200 6,000 +0.00(+0.00%)
Aug 21, 2006 0.3300 0.3300 0.3200 0.3200 7,500 +0.00(+0.00%)
Aug 18, 2006 0.3200 0.3200 0.3200 0.3200 600 +0.00(+0.00%)
Aug 17, 2006 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Aug 16, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 15, 2006 0.3200 0.3200 0.3200 0.3200 700 +0.04(+16.36%)
Aug 14, 2006 0.2750 0.2750 0.2750 0.2750 500 -0.01(-5.17%)
Aug 11, 2006 0.3200 0.3200 0.2900 0.2900 34,500 -0.03(-9.38%)
Aug 10, 2006 0.3200 0.3200 0.3200 0.3200 16,000 +0.00(+0.00%)
Aug 09, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 08, 2006 0.3100 0.3200 0.3100 0.3200 20,000 +0.00(+0.00%)
Aug 07, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 04, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 03, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 02, 2006 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
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.