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 31, 2007 0.4500 0.4500 0.4350 0.4350 20,000 +0.00(+0.00%)
Jul 30, 2007 0.4350 0.4350 0.4350 0.4350 5,699 -0.03(-7.45%)
Jul 27, 2007 0.4700 0.4700 0.4700 0.4700 10,000 +0.02(+5.62%)
Jul 26, 2007 0.4450 0.4450 0.4450 0.4450 10,000 -0.01(-1.11%)
Jul 25, 2007 0.4500 0.4500 0.4500 0.4500 15,000 -0.03(-6.25%)
Jul 24, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 23, 2007 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
Jul 20, 2007 0.4800 0.4800 0.4800 0.4800 10,000 +0.01(+2.13%)
Jul 19, 2007 0.4800 0.4800 0.4700 0.4700 89,002 -0.01(-2.08%)
Jul 18, 2007 0.4900 0.4900 0.4800 0.4800 35,000 -0.02(-4.00%)
Jul 17, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 16, 2007 0.4900 0.5000 0.4900 0.5000 10,000 -0.02(-3.85%)
Jul 13, 2007 0.5000 0.5200 0.5000 0.5200 39,300 +0.02(+4.00%)
Jul 12, 2007 0.5000 0.5000 0.5000 0.5000 19,000 -0.02(-3.85%)
Jul 11, 2007 0.5000 0.5200 0.5000 0.5200 87,000 +0.07(+15.56%)
Jul 10, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 09, 2007 0.4500 0.4500 0.4500 0.4500 30,000 +0.02(+4.65%)
Jul 06, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 05, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 03, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 02, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 29, 2007 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 28, 2007 0.4700 0.4700 0.4300 0.4300 4,000 -0.03(-6.52%)
Jun 27, 2007 0.4700 0.4700 0.4600 0.4600 25,000 -0.04(-8.00%)
Jun 26, 2007 0.5000 0.5000 0.5000 0.5000 5,000 +0.08(+19.05%)
Jun 25, 2007 0.4200 0.4200 0.4200 0.4200 500 +0.01(+2.44%)
Jun 22, 2007 0.4700 0.4700 0.4100 0.4100 17,000 -0.09(-18.00%)
Jun 21, 2007 0.5000 0.5000 0.4700 0.5000 10,000 +0.03(+6.38%)
Jun 20, 2007 0.4800 0.4800 0.4700 0.4700 5,000 -0.03(-6.00%)
Jun 19, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 18, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 15, 2007 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Jun 14, 2007 0.5000 0.5000 0.5000 0.5000 47,500 +0.00(+0.00%)
Jun 13, 2007 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
Jun 12, 2007 0.4900 0.5000 0.4900 0.5000 17,500 +0.01(+2.04%)
Jun 11, 2007 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 08, 2007 0.4500 0.4900 0.4500 0.4900 4,500 -0.01(-2.00%)
Jun 07, 2007 0.4500 0.5000 0.4500 0.5000 16,500 +0.00(+0.00%)
Jun 06, 2007 0.4600 0.5000 0.4600 0.5000 8,000 +0.02(+4.17%)
Jun 05, 2007 0.5000 0.5000 0.4800 0.4800 7,000 -0.03(-5.88%)
Jun 04, 2007 0.5200 0.5200 0.5100 0.5100 14,000 -0.02(-3.77%)
Jun 01, 2007 0.5000 0.5300 0.5000 0.5300 5,000 +0.03(+6.00%)
May 31, 2007 0.5000 0.5000 0.5000 0.5000 6,500 +0.00(+0.00%)
May 30, 2007 0.4900 0.5000 0.4700 0.5000 20,500 +0.00(+0.00%)
May 29, 2007 0.5000 0.5100 0.5000 0.5000 60,000 +0.00(+0.00%)
May 25, 2007 0.5000 0.5000 0.5000 0.5000 32,000 +0.08(+19.05%)
May 24, 2007 0.4650 0.4650 0.4200 0.4200 50,000 -0.05(-9.68%)
May 23, 2007 0.4650 0.4650 0.4650 0.4650 20,000 +0.00(+0.00%)
May 22, 2007 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
May 21, 2007 0.4900 0.5000 0.4650 0.4650 75,000 +0.00(+0.00%)
May 18, 2007 0.4900 0.5000 0.4650 0.4650 75,000 +0.01(+1.09%)
May 17, 2007 0.4600 0.4600 0.4600 0.4600 160,000 -0.03(-6.12%)
May 16, 2007 0.4600 0.4900 0.4600 0.4900 6,450 -0.01(-2.00%)
May 15, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 14, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 11, 2007 0.5000 0.5000 0.5000 0.5000 10,000 +0.02(+4.17%)
May 10, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 09, 2007 0.5100 0.5100 0.4800 0.4800 34,000 -0.02(-4.00%)
May 08, 2007 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
May 07, 2007 0.5000 0.5000 0.5000 0.5000 5,000 +0.04(+8.70%)
May 04, 2007 0.4600 0.4600 0.4600 0.4600 10,000 +0.01(+2.22%)
May 03, 2007 0.4600 0.4600 0.4500 0.4500 12,000 -0.05(-10.00%)
May 02, 2007 0.5000 0.5000 0.5000 0.5000 0 +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.