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 (%)
Nov 28, 2008 0.2200 0.3000 0.2200 0.3000 17,120 +0.06(+25.00%)
Nov 27, 2008 0.2400 0.2400 0.2400 0.2400 10,000 +0.02(+9.09%)
Nov 26, 2008 0.2200 0.2200 0.2200 0.2200 3,300 -0.02(-8.33%)
Nov 25, 2008 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Nov 24, 2008 0.2400 0.2400 0 +0.00(+0.00%)
Nov 21, 2008 0.2300 0.2400 0.2300 0.2400 20,000 +0.00(+0.00%)
Nov 20, 2008 0.2400 0.2400 0.2200 0.2400 12,000 +0.02(+9.09%)
Nov 19, 2008 0.2400 0.2400 0.2200 0.2200 21,486 -0.06(-21.43%)
Nov 18, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Nov 17, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Nov 14, 2008 0.2800 0.2800 0.2800 0.2800 5,000 +0.03(+12.00%)
Nov 13, 2008 0.2700 0.2700 0.2100 0.2500 26,500 +0.00(+0.00%)
Nov 12, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Nov 11, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Nov 10, 2008 0.2500 0.2500 0.2500 0.2500 15,500 +0.03(+13.64%)
Nov 07, 2008 0.2600 0.2600 0.2200 0.2200 39,000 -0.03(-12.00%)
Nov 06, 2008 0.2550 0.2550 0.2500 0.2500 11,000 +0.00(+0.00%)
Nov 05, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Nov 04, 2008 0.2500 0.2500 0.2500 0.2500 35,000 +0.04(+19.05%)
Nov 03, 2008 0.2100 0.2100 0 +0.00(+0.00%)
Oct 31, 2008 0.2100 0.2100 0.2100 0.2100 22,000 +0.01(+5.00%)
Oct 30, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 29, 2008 0.2000 0.2000 0.2000 0.2000 5,400 +0.00(+0.00%)
Oct 28, 2008 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Oct 27, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 24, 2008 0.2000 0.2000 0.2000 0.2000 30,000 -0.00(-2.44%)
Oct 23, 2008 0.2100 0.2100 0.1950 0.2050 72,000 -0.03(-10.87%)
Oct 22, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Oct 21, 2008 0.2300 0.2300 0.2300 0.2300 10,000 -0.05(-17.86%)
Oct 20, 2008 0.2800 0.2800 0.2800 0.2800 4,000 +0.03(+12.00%)
Oct 17, 2008 0.2500 0.2500 0 +0.05(+25.00%)
Oct 16, 2008 0.2500 0.2500 0.2000 0.2000 61,000 -0.04(-16.67%)
Oct 15, 2008 0.2400 0.2400 0.2400 0.2400 21,000 -0.04(-14.29%)
Oct 14, 2008 0.2800 0.2800 0.2300 0.2800 4,000 +0.05(+21.74%)
Oct 10, 2008 0.2500 0.2500 0.2300 0.2300 12,500 -0.02(-8.00%)
Oct 09, 2008 0.2500 0.2500 0.2500 0.2500 48,000 +0.00(+0.00%)
Oct 08, 2008 0.2500 0.2500 0.2500 0.2500 53,000 +0.00(+0.00%)
Oct 07, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 06, 2008 0.2500 0.2500 0.2500 0.2500 57,000 -0.07(-21.88%)
Oct 03, 2008 0.3200 0.3200 0 +0.00(+0.00%)
Oct 02, 2008 0.2700 0.3200 0.2500 0.3200 70,500 +0.07(+28.00%)
Oct 01, 2008 0.2600 0.2600 0.2500 0.2500 35,000 +0.00(+0.00%)
Sep 30, 2008 0.2550 0.2550 0.2500 0.2500 11,750 -0.05(-16.67%)
Sep 29, 2008 0.3800 0.3800 0.3000 0.3000 39,800 -0.03(-9.09%)
Sep 26, 2008 0.3000 0.3300 0.3000 0.3300 30,000 +0.03(+10.00%)
Sep 25, 2008 0.2200 0.3000 0.2200 0.3000 53,500 +0.05(+20.00%)
Sep 24, 2008 0.3000 0.3000 0.2500 0.2500 3,500 -0.05(-16.67%)
Sep 23, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Sep 22, 2008 0.3000 0.3000 0.3000 0.3000 500 +0.05(+20.00%)
Sep 19, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Sep 18, 2008 0.2500 0.2500 0.2200 0.2500 25,000 +0.03(+13.64%)
Sep 17, 2008 0.2200 0.2200 0.2200 0.2200 20,000 -0.01(-4.35%)
Sep 16, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Sep 15, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Sep 12, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Sep 11, 2008 0.2300 0.2300 0.2300 0.2300 10,000 -0.02(-8.00%)
Sep 10, 2008 0.2500 0.2500 0.2500 0.2500 10,000 -0.02(-7.41%)
Sep 09, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 08, 2008 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Sep 05, 2008 0.2950 0.2950 0.2700 0.2700 26,000 +0.00(+0.00%)
Sep 04, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Sep 03, 2008 0.2700 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.