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 (%)
Sep 30, 2022 0.4800 0.4800 0.4800 0.4800 4,200 +0.00(+0.00%)
Sep 29, 2022 0.4800 0.4800 0.4800 0.4800 5,500 +0.00(+0.00%)
Sep 28, 2022 0.4800 0.4800 0.4800 0.4800 5,501 -0.02(-4.00%)
Sep 27, 2022 0.5000 0.5000 0.5000 0.5000 11,500 +0.02(+4.17%)
Sep 26, 2022 0.4800 0.4800 0.4800 0.4800 2,740 +0.00(+0.00%)
Sep 23, 2022 0.4700 0.4800 0.4400 0.4800 44,650 +0.00(+0.00%)
Sep 22, 2022 0.5000 0.5000 0.4800 0.4800 32,745 -0.02(-3.03%)
Sep 21, 2022 0.5100 0.5100 0.4950 0.4950 75,000 -0.01(-1.00%)
Sep 20, 2022 0.5000 0.5000 0.5000 0.5000 16,000 +0.00(+0.00%)
Sep 19, 2022 0.5100 0.5100 0.5000 0.5000 21,301 -0.01(-1.96%)
Sep 16, 2022 0.5200 0.5200 0.5100 0.5100 4,008 +0.00(+0.00%)
Sep 15, 2022 0.5200 0.5200 0.5100 0.5100 4,000 +0.01(+2.00%)
Sep 14, 2022 0.5200 0.5300 0.5000 0.5000 69,775 +0.00(+0.00%)
Sep 13, 2022 0.5200 0.5200 0.5000 0.5000 96,048 -0.02(-3.85%)
Sep 12, 2022 0.5500 0.5500 0.5200 0.5200 41,746 -0.02(-3.70%)
Sep 09, 2022 0.5600 0.5600 0.5400 0.5400 9,500 -0.01(-1.82%)
Sep 08, 2022 0.5600 0.6000 0.5500 0.5500 16,000 +0.02(+3.77%)
Sep 07, 2022 0.5300 0.5500 0.5200 0.5300 32,918 +0.01(+1.92%)
Sep 06, 2022 0.5500 0.5500 0.5200 0.5200 21,600 -0.03(-5.45%)
Sep 02, 2022 0.5500 0 -0.02(-3.51%)
Sep 01, 2022 0.5800 0.6300 0.5500 0.5700 134,561 -0.01(-1.72%)
Aug 31, 2022 0.5600 0.5800 0.5200 0.5800 117,604 +0.02(+3.57%)
Aug 30, 2022 0.5900 0.5900 0.5500 0.5600 91,880 -0.03(-5.08%)
Aug 29, 2022 0.6000 0.6000 0.5900 0.5900 49,077 -0.01(-1.67%)
Aug 26, 2022 0.6200 0.6200 0.6000 0.6000 16,059 -0.02(-3.23%)
Aug 25, 2022 0.6000 0.6200 0.6000 0.6200 102,553 +0.01(+1.64%)
Aug 24, 2022 0.6300 0.6300 0.6100 0.6100 78,721 -0.02(-3.17%)
Aug 23, 2022 0.6500 0.6500 0.6200 0.6300 48,430 -0.02(-3.08%)
Aug 22, 2022 0.6700 0.6700 0.6500 0.6500 17,803 -0.03(-4.41%)
Aug 19, 2022 0.6700 0.6800 0.6700 0.6800 16,500 +0.01(+1.49%)
Aug 18, 2022 0.6700 0.6800 0.6700 0.6700 40,072 +0.01(+1.52%)
Aug 17, 2022 0.6700 0.6700 0.6500 0.6600 10,023 -0.01(-1.49%)
Aug 16, 2022 0.6700 0.6700 0.6700 0.6700 19,800 -0.01(-1.47%)
Aug 15, 2022 0.6700 0.6800 0.6700 0.6800 17,500 +0.01(+1.49%)
Aug 12, 2022 0.6700 0.6700 0.6700 0.6700 800 -0.01(-1.47%)
Aug 11, 2022 0.6700 0.6800 0.6600 0.6800 27,555 +0.03(+4.62%)
Aug 10, 2022 0.6400 0.6600 0.6400 0.6500 34,810 -0.01(-1.52%)
Aug 09, 2022 0.6500 0.6600 0.6500 0.6600 35,500 +0.03(+4.76%)
Aug 08, 2022 0.6300 0.6300 0.6300 0.6300 8,508 -0.01(-1.56%)
Aug 05, 2022 0.6300 0.6400 0.6300 0.6400 19,000 +0.01(+1.59%)
Aug 04, 2022 0.6350 0.6350 0.6300 0.6300 6,900 +0.02(+3.28%)
Aug 02, 2022 0.6100 0 -0.01(-1.61%)
Jul 29, 2022 0.6200 0 -0.02(-3.13%)
Jul 28, 2022 0.6300 0.6400 0.6300 0.6400 3,000 +0.02(+3.23%)
Jul 27, 2022 0.6200 0.6200 0.6200 0.6200 4,323 -0.02(-3.13%)
Jul 26, 2022 0.6400 0.6400 0.6400 0.6400 5,861 +0.00(+0.00%)
Jul 25, 2022 0.6500 0.6500 0.6300 0.6400 8,500 +0.00(+0.00%)
Jul 22, 2022 0.6200 0.6400 0.6200 0.6400 23,228 +0.02(+3.23%)
Jul 21, 2022 0.6100 0.6200 0.6100 0.6200 18,483 +0.00(+0.00%)
Jul 20, 2022 0.6200 0.6200 0.6200 0.6200 20,020 +0.00(+0.00%)
Jul 19, 2022 0.6400 0.6400 0.6100 0.6200 72,000 -0.05(-7.46%)
Jul 18, 2022 0.6500 0.6700 0.6500 0.6700 58,742 +0.04(+6.35%)
Jul 15, 2022 0.6200 0.6300 0.6200 0.6300 14,500 +0.01(+1.61%)
Jul 14, 2022 0.6200 0.6200 0.6200 0.6200 100,300 -0.04(-6.06%)
Jul 13, 2022 0.6400 0.6600 0.6100 0.6600 64,563 +0.04(+6.45%)
Jul 12, 2022 0.6200 0.6600 0.6200 0.6200 111,331 +0.01(+1.64%)
Jul 11, 2022 0.6100 0.6100 0.6100 0.6100 34,100 +0.00(+0.00%)
Jul 08, 2022 0.6200 0.6250 0.6100 0.6100 26,350 -0.01(-1.61%)
Jul 07, 2022 0.6400 0.6400 0.6200 0.6200 10,000 -0.01(-1.59%)
Jul 06, 2022 0.6400 0.6400 0.6300 0.6300 46,116 +0.01(+1.61%)
Jul 05, 2022 0.6200 0.6300 0.6200 0.6200 40,100 +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.