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

Enwave Corp (TSV: ENW )

0.2300 -0.0100 (-4.17%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
Aug 31, 2007 0.4200 0.4200 0.4200 0.4200 5,000 +0.02(+5.00%)
Aug 30, 2007 0.4100 0.4100 0.4000 0.4000 63,000 -0.01(-2.44%)
Aug 29, 2007 0.4100 0.4100 0.4100 0.4100 15,000 +0.00(+0.00%)
Aug 28, 2007 0.4200 0.4200 0.4100 0.4100 10,000 -0.04(-8.89%)
Aug 27, 2007 0.4500 0.4500 0.4500 0.4500 7,000 +0.01(+2.27%)
Aug 24, 2007 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 23, 2007 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 22, 2007 0.4400 0.4400 0.4400 0.4400 10,000 -0.01(-2.22%)
Aug 21, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 20, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 17, 2007 0.4100 0.4500 0.4100 0.4500 20,000 +0.07(+18.42%)
Aug 16, 2007 0.4300 0.4300 0.3800 0.3800 41,800 -0.05(-11.63%)
Aug 15, 2007 0.4350 0.4350 0.4300 0.4300 13,000 +0.02(+4.88%)
Aug 14, 2007 0.4200 0.4200 0.4100 0.4100 4,000 -0.04(-8.89%)
Aug 13, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 10, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 09, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 08, 2007 0.4300 0.4500 0.4100 0.4500 16,800 +0.03(+7.14%)
Aug 07, 2007 0.4550 0.4550 0.4200 0.4200 40,500 -0.02(-3.45%)
Aug 06, 2007 0.4400 0.4550 0.4350 0.4350 25,000 +0.00(+0.00%)
Aug 03, 2007 0.4400 0.4550 0.4350 0.4350 25,000 +0.00(+0.00%)
Aug 02, 2007 0.4350 0.4350 0.4350 0.4350 500 -0.02(-3.33%)
Aug 01, 2007 0.4500 0.4700 0.4500 0.4500 22,409 +0.02(+3.45%)
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%)
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.