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 (%)
Feb 28, 2023 0.3050 0.3050 0.2900 0.2950 62,510 -0.01(-3.28%)
Feb 27, 2023 0.3100 0.3200 0.3050 0.3050 33,500 -0.02(-4.69%)
Feb 24, 2023 0.3200 0.3300 0.3050 0.3200 27,000 +0.01(+3.23%)
Feb 23, 2023 0.3050 0.3100 0.2900 0.3100 56,183 +0.03(+8.77%)
Feb 22, 2023 0.2950 0.3100 0.2850 0.2850 238,090 -0.04(-10.94%)
Feb 21, 2023 0.3200 0.3200 0.3150 0.3200 27,750 +0.01(+1.59%)
Feb 17, 2023 0.3150 0 +0.00(+0.00%)
Feb 16, 2023 0.3100 0.3200 0.3100 0.3150 15,420 +0.01(+1.61%)
Feb 15, 2023 0.3250 0.3300 0.3100 0.3100 187,178 -0.02(-4.62%)
Feb 14, 2023 0.3400 0.3400 0.3250 0.3250 27,690 -0.02(-4.41%)
Feb 13, 2023 0.3450 0.3450 0.3400 0.3400 50,500 -0.01(-2.86%)
Feb 09, 2023 0.3500 400 +0.01(+1.45%)
Feb 08, 2023 0.3500 0.3600 0.3450 0.3450 18,693 -0.02(-4.17%)
Feb 06, 2023 0.3600 0 +0.01(+1.41%)
Feb 03, 2023 0.3500 0.3600 0.3450 0.3550 16,100 +0.01(+1.43%)
Feb 02, 2023 0.3600 0.3700 0.3500 0.3500 61,465 -0.01(-1.41%)
Feb 01, 2023 0.3600 0.3700 0.3550 0.3550 34,760 -0.02(-4.05%)
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%)
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.