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 (%)
Jan 30, 2009 0.2500 0.2500 0.2500 0.2500 15,000 -0.04(-13.79%)
Jan 29, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 28, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 27, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Jan 26, 2009 0.2200 0.2900 0.2200 0.2900 22,500 +0.09(+45.00%)
Jan 23, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 22, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 21, 2009 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Jan 20, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 19, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 16, 2009 0.2000 0.2000 0.2000 0.2000 3,500 -0.07(-24.53%)
Jan 15, 2009 0.2100 0.2650 0.2000 0.2650 65,000 +0.06(+26.19%)
Jan 14, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Jan 13, 2009 0.2300 0.2300 0.2100 0.2100 15,000 -0.02(-8.70%)
Jan 12, 2009 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Jan 09, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Jan 08, 2009 0.2300 0.2300 0.2300 0.2300 17,500 -0.02(-8.00%)
Jan 07, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Jan 06, 2009 0.2200 0.2900 0.2200 0.2500 52,500 +0.00(+0.00%)
Jan 05, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 02, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Jan 01, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 31, 2008 0.2500 0.2500 0.2500 0.2500 5,100 +0.03(+13.64%)
Dec 30, 2008 0.2000 0.2200 0.2000 0.2200 50,000 +0.00(+0.00%)
Dec 29, 2008 0.2500 0.2500 0.2200 0.2200 5,000 -0.01(-2.22%)
Dec 24, 2008 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 23, 2008 0.2250 0.2250 0.2250 0.2250 10,000 +0.01(+2.27%)
Dec 22, 2008 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Dec 19, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Dec 18, 2008 0.2050 0.2200 0.2050 0.2200 11,000 +0.00(+0.00%)
Dec 17, 2008 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Dec 16, 2008 0.2400 0.2400 0.2200 0.2200 10,000 -0.02(-8.33%)
Dec 15, 2008 0.2400 0.2400 0.2400 0.2400 2,500 +0.02(+9.09%)
Dec 12, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Dec 11, 2008 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Dec 10, 2008 0.2200 0.2200 0.2200 0.2200 13,000 +0.00(+0.00%)
Dec 09, 2008 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Dec 08, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Dec 05, 2008 0.2200 0.2200 0.2200 0.2200 2,000 -0.08(-26.67%)
Dec 04, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 03, 2008 0.3000 0.3000 0.3000 0.3000 10,500 +0.00(+0.00%)
Dec 02, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Dec 01, 2008 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
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%)
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.