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 31, 2023 0.3700 0.3950 0.3700 0.3700 29,550 -0.01(-2.63%)
Jan 30, 2023 0.3950 0.3950 0.3800 0.3800 62,000 +0.00(+0.00%)
Jan 27, 2023 0.3850 0.3850 0.3800 0.3800 16,500 -0.02(-3.80%)
Jan 26, 2023 0.3950 0.3950 0.3950 0.3950 795 -0.02(-4.82%)
Jan 24, 2023 0.4150 450 +0.03(+9.21%)
Jan 23, 2023 0.4150 0.4150 0.3750 0.3800 205,325 -0.04(-10.59%)
Jan 20, 2023 0.4100 0.4250 0.4050 0.4250 26,004 +0.02(+4.94%)
Jan 19, 2023 0.4050 0.4050 0.4050 0.4050 1,500 +0.00(+0.00%)
Jan 18, 2023 0.4000 0.4300 0.4000 0.4050 267,701 +0.01(+1.25%)
Jan 17, 2023 0.4000 0.4200 0.4000 0.4000 69,500 +0.00(+0.00%)
Jan 16, 2023 0.4250 0.4250 0.3950 0.4000 84,236 -0.04(-9.09%)
Jan 13, 2023 0.4400 0.4400 0.4400 0.4400 10,500 +0.02(+4.76%)
Jan 12, 2023 0.4200 0.4200 0.4200 0.4200 4,560 -0.01(-1.18%)
Jan 11, 2023 0.4150 0.4250 0.4150 0.4250 18,000 +0.01(+1.19%)
Jan 10, 2023 0.4150 0.4200 0.4150 0.4200 16,000 +0.01(+2.44%)
Jan 09, 2023 0.4200 0.4200 0.4000 0.4100 73,887 +0.00(+0.00%)
Jan 06, 2023 0.4300 0.4300 0.4100 0.4100 28,885 -0.02(-4.65%)
Jan 04, 2023 0.4300 360 +0.00(+0.00%)
Jan 03, 2023 0.4100 0.4300 0.4100 0.4300 73,053 +0.02(+3.61%)
Dec 30, 2022 0.4150 0 +0.01(+2.47%)
Dec 29, 2022 0.4300 0.4300 0.4050 0.4050 64,828 -0.01(-3.57%)
Dec 28, 2022 0.4200 0.4200 0.4200 0.4200 18,150 +0.00(+0.00%)
Dec 23, 2022 0.4200 0 -0.01(-2.33%)
Dec 22, 2022 0.4400 0.4400 0.4200 0.4300 32,900 +0.00(+0.00%)
Dec 21, 2022 0.4350 0.4400 0.4200 0.4300 171,150 +0.00(+0.00%)
Dec 20, 2022 0.4350 0.4350 0.4300 0.4300 1,600 -0.03(-5.49%)
Dec 19, 2022 0.4600 0.4600 0.4500 0.4550 29,500 +0.02(+3.41%)
Dec 16, 2022 0.4400 0.4500 0.4400 0.4400 25,049 -0.01(-2.22%)
Dec 15, 2022 0.4700 0.4700 0.4500 0.4500 16,560 -0.01(-2.17%)
Dec 14, 2022 0.4800 0.4800 0.4600 0.4600 40,100 -0.01(-2.13%)
Dec 13, 2022 0.4700 0.4700 0.4700 0.4700 10,600 +0.01(+3.30%)
Dec 12, 2022 0.4550 0.4550 0.4550 0.4550 1,000 -0.02(-5.21%)
Dec 09, 2022 0.4600 0.4800 0.4600 0.4800 49,200 +0.03(+6.67%)
Dec 08, 2022 0.4500 0.4500 0.4500 0.4500 6,500 +0.02(+4.65%)
Dec 07, 2022 0.4500 0.4500 0.4300 0.4300 43,000 -0.02(-3.37%)
Dec 06, 2022 0.4450 0.4450 0.4450 0.4450 15,100 +0.00(+0.00%)
Dec 05, 2022 0.4600 0.4600 0.4450 0.4450 8,230 -0.01(-1.11%)
Dec 02, 2022 0.4450 0.4500 0.4450 0.4500 2,500 -0.02(-4.26%)
Dec 01, 2022 0.4700 0.4700 0.4700 0.4700 7,100 +0.02(+4.44%)
Nov 30, 2022 0.4850 0.4850 0.4300 0.4500 63,350 -0.01(-1.10%)
Nov 28, 2022 0.4550 0 +0.01(+2.25%)
Nov 25, 2022 0.5000 0.5000 0.4400 0.4450 45,224 -0.02(-5.32%)
Nov 24, 2022 0.4700 0.4700 0.4700 0.4700 3,500 +0.00(+0.00%)
Nov 23, 2022 0.4750 0.4750 0.4700 0.4700 13,193 +0.00(+0.00%)
Nov 22, 2022 0.4600 0.4750 0.4600 0.4700 23,700 +0.02(+5.62%)
Nov 21, 2022 0.4500 0.4550 0.4400 0.4450 20,800 -0.01(-1.11%)
Nov 18, 2022 0.4300 0.4550 0.4300 0.4500 51,500 +0.03(+5.88%)
Nov 17, 2022 0.4600 0.4600 0.4000 0.4250 198,504 -0.04(-7.61%)
Nov 16, 2022 0.4800 0.4800 0.4600 0.4600 6,505 +0.00(+0.00%)
Nov 15, 2022 0.4600 0.4800 0.4600 0.4600 14,500 +0.00(+0.00%)
Nov 14, 2022 0.4700 0.4700 0.4600 0.4600 14,090 +0.00(+0.00%)
Nov 11, 2022 0.4550 0.4650 0.4450 0.4600 31,604 +0.01(+2.22%)
Nov 10, 2022 0.4900 0.4900 0.4500 0.4500 9,600 +0.00(+0.00%)
Nov 09, 2022 0.4700 0.4700 0.4500 0.4500 13,600 -0.02(-4.26%)
Nov 08, 2022 0.4750 0.4750 0.4700 0.4700 2,000 -0.01(-1.05%)
Nov 07, 2022 0.4800 0.4800 0.4700 0.4750 16,500 +0.01(+1.06%)
Nov 04, 2022 0.4750 0.4750 0.4700 0.4700 10,101 +0.00(+1.08%)
Nov 03, 2022 0.5300 0.5300 0.4650 0.4650 15,825 -0.03(-7.00%)
Nov 02, 2022 0.5100 0.5100 0.4700 0.5000 41,216 -0.01(-1.96%)
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.