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 (%)
Aug 29, 2008 0.3000 0.3000 0.2800 0.2800 10,000 -0.02(-6.67%)
Aug 28, 2008 0.2950 0.3000 0.2550 0.3000 9,000 +0.07(+30.43%)
Aug 27, 2008 0.2500 0.2500 0.2300 0.2300 30,083 -0.11(-32.35%)
Aug 26, 2008 0.2550 0.3400 0.2550 0.3400 6,300 +0.09(+36.00%)
Aug 25, 2008 0.2500 0 +0.00(+0.00%)
Aug 22, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Aug 21, 2008 0.2500 0 +0.00(+0.00%)
Aug 20, 2008 0.2500 200 +0.00(+0.00%)
Aug 19, 2008 0.2650 0.2650 0.2500 0.2500 50,000 -0.02(-5.66%)
Aug 18, 2008 0.3000 0.3000 0.2650 0.2650 19,000 -0.02(-8.62%)
Aug 15, 2008 0.2700 0.2900 0.2600 0.2900 100,000 +0.03(+13.73%)
Aug 14, 2008 0.3000 0.3000 0.2550 0.2550 55,000 -0.04(-15.00%)
Aug 13, 2008 0.2750 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Aug 12, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 11, 2008 0.2900 0.2900 0.2750 0.2750 10,000 -0.02(-8.33%)
Aug 08, 2008 0.2750 0.3000 0.2700 0.3000 85,500 +0.02(+9.09%)
Aug 07, 2008 0.2750 0.2750 0.2750 0.2750 629 +0.00(+0.00%)
Aug 06, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 05, 2008 0.2800 0.2800 0.2750 0.2750 3,000 -0.02(-8.33%)
Aug 04, 2008 0.2800 0.3000 0.2500 0.3000 26,000 +0.00(+0.00%)
Aug 01, 2008 0.2800 0.3000 0.2500 0.3000 26,000 +0.03(+11.11%)
Jul 31, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 30, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 29, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 28, 2008 0.3000 0.3000 0.2700 0.2700 70,000 -0.04(-12.90%)
Jul 25, 2008 0.3100 0.3100 0.3100 0.3100 30,000 +0.01(+1.64%)
Jul 24, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 23, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 22, 2008 0.3050 0.3050 0.3050 0.3050 1,500 +0.00(+0.00%)
Jul 21, 2008 0.3050 0.3050 0.3050 0.3050 2,371 +0.00(+0.00%)
Jul 18, 2008 0.3050 0.3050 0.3050 0.3050 500 +0.00(+0.00%)
Jul 17, 2008 0.3050 0.3050 0.3050 0.3050 846 -0.04(-12.86%)
Jul 16, 2008 0.3500 0.3500 0.3500 0.3500 199 +0.00(+0.00%)
Jul 15, 2008 0.3200 0.3500 0.3200 0.3500 26,000 +0.03(+11.11%)
Jul 14, 2008 0.3200 0.3200 0.3150 0.3150 85,000 -0.03(-7.35%)
Jul 11, 2008 0.3250 0.3400 0.3250 0.3400 23,000 -0.00(-1.45%)
Jul 10, 2008 0.3400 0.3450 0.3000 0.3450 50,500 +0.00(+1.47%)
Jul 09, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 08, 2008 0.3450 0.3450 0.3400 0.3400 10,000 +0.00(+0.00%)
Jul 07, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 04, 2008 0.3400 0.3400 0.3400 0.3400 3,500 -0.00(-1.45%)
Jul 03, 2008 0.3500 0.3500 0.3450 0.3450 28,000 -0.01(-1.43%)
Jul 02, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 01, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 30, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 27, 2008 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Jun 26, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 25, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 24, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 23, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 20, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 19, 2008 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Jun 18, 2008 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-2.78%)
Jun 17, 2008 0.3600 0.3600 0.3600 0.3600 6,000 +0.02(+4.35%)
Jun 16, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 13, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 12, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 11, 2008 0.4000 0.4000 0.3450 0.3450 12,500 +0.00(+1.47%)
Jun 10, 2008 0.3800 0.3800 0.3400 0.3400 45,501 -0.04(-10.53%)
Jun 09, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 06, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 05, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 04, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 03, 2008 0.3800 0.3800 0.3800 0.3800 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.