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

Enwave Corp (TSV: ENW )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 13, 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 (%)
Apr 30, 2008 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Apr 29, 2008 0.3000 0.3000 0.3000 0.3000 1,000 -0.03(-7.69%)
Apr 28, 2008 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 25, 2008 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 24, 2008 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 23, 2008 0.3000 0.3250 0.2900 0.3250 63,000 +0.00(+0.00%)
Apr 22, 2008 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 21, 2008 0.2850 0.3250 0.2800 0.3250 102,100 -0.02(-4.41%)
Apr 18, 2008 0.3400 0.3900 0.3400 0.3400 43,000 -0.01(-2.86%)
Apr 17, 2008 0.3000 0.3500 0.3000 0.3500 50,935 +0.05(+16.67%)
Apr 16, 2008 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Apr 15, 2008 0.3000 0.3000 0.3000 0.3000 5,000 -0.05(-14.29%)
Apr 14, 2008 0.3200 0.3500 0.3200 0.3500 11,500 +0.03(+9.37%)
Apr 11, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 10, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 09, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 08, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 07, 2008 0.3400 0.3400 0.3200 0.3200 26,500 -0.02(-5.88%)
Apr 04, 2008 0.3000 0.3400 0.3000 0.3400 15,000 -0.01(-2.86%)
Apr 03, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 02, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 01, 2008 0.3500 0.3500 0.3500 0.3500 1,500 -0.04(-10.26%)
Mar 31, 2008 0.3300 0.4200 0.3300 0.3900 35,500 +0.05(+13.04%)
Mar 28, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 27, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 26, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 25, 2008 0.3500 0.3500 0.3300 0.3450 46,000 -0.01(-1.43%)
Mar 24, 2008 0.3500 0.3500 0.3500 0.3500 10,000 +0.02(+6.06%)
Mar 21, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 20, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 19, 2008 0.3300 0.3300 0.3300 0.3300 6,500 -0.02(-5.71%)
Mar 18, 2008 0.3400 0.3500 0.3300 0.3500 35,000 +0.00(+0.00%)
Mar 17, 2008 0.3650 0.3650 0.3500 0.3500 60,000 -0.03(-6.67%)
Mar 14, 2008 0.3800 0.3800 0.3750 0.3750 14,000 -0.01(-1.32%)
Mar 13, 2008 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.56%)
Mar 12, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 11, 2008 0.4000 0.4000 0.3900 0.3900 38,000 -0.01(-2.50%)
Mar 10, 2008 0.4000 0.4000 0.4000 0.4000 12,343 -0.04(-9.09%)
Mar 07, 2008 0.4000 0.4500 0.4000 0.4400 83,000 +0.07(+18.92%)
Mar 06, 2008 0.4200 0.4200 0.3700 0.3700 40,000 -0.02(-5.13%)
Mar 05, 2008 0.4000 0.4100 0.3900 0.3900 24,000 +0.05(+13.04%)
Mar 04, 2008 0.3500 0.3500 0.3450 0.3450 19,000 -0.02(-4.17%)
Mar 03, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 29, 2008 0.3800 0.3800 0.3600 0.3600 7,000 +0.01(+2.86%)
Feb 28, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 27, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 26, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 25, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 22, 2008 0.3800 0.3900 0.3450 0.3500 55,500 -0.03(-7.89%)
Feb 21, 2008 0.4000 0.4000 0.3800 0.3800 6,500 +0.03(+8.57%)
Feb 20, 2008 0.3600 0.3600 0.3400 0.3500 41,500 +0.00(+0.00%)
Feb 19, 2008 0.3750 0.3800 0.3500 0.3500 46,500 -0.02(-5.41%)
Feb 18, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 15, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 14, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 13, 2008 0.3700 0.3700 0.3700 0.3700 1,000 -0.04(-9.76%)
Feb 12, 2008 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 11, 2008 0.4350 0.4350 0.3500 0.4100 15,000 -0.01(-2.38%)
Feb 08, 2008 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Feb 07, 2008 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Feb 06, 2008 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Feb 05, 2008 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Feb 04, 2008 0.4200 0.4200 0.4200 0.4200 1,000 +0.08(+23.53%)
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.