Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (TSV: ENW )

0.2400 +0.0050 (+2.13%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 9, 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 (%)
Oct 30, 2009 0.5900 0.6200 0.5700 0.5800 88,534 +0.03(+5.45%)
Oct 29, 2009 0.5400 0.5500 0.5200 0.5500 103,000 +0.02(+3.77%)
Oct 28, 2009 0.5500 0.5500 0.5300 0.5300 37,500 -0.04(-7.02%)
Oct 27, 2009 0.5800 0.5800 0.5700 0.5700 40,730 -0.05(-8.06%)
Oct 26, 2009 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 23, 2009 0.6100 0.6200 0.6000 0.6200 120,000 -0.02(-3.13%)
Oct 22, 2009 0.6300 0.6500 0.5800 0.6400 51,030 -0.01(-1.54%)
Oct 21, 2009 0.5200 0.6500 0.5200 0.6500 363,315 +0.16(+32.65%)
Oct 20, 2009 0.4900 0.4900 0.4900 0.4900 14,000 +0.01(+2.08%)
Oct 19, 2009 0.4700 0.4800 0.4700 0.4800 243,200 +0.01(+2.13%)
Oct 16, 2009 0.4700 0.4700 0.4700 0.4700 106,000 -0.02(-4.08%)
Oct 15, 2009 0.4900 0.4900 0.4800 0.4900 16,400 -0.02(-3.92%)
Oct 14, 2009 0.5000 0.5100 0.4900 0.5100 26,919 -0.01(-1.92%)
Oct 13, 2009 0.5200 0.5200 0.5100 0.5200 96,300 +0.00(+0.00%)
Oct 09, 2009 0.5200 0.5500 0.5200 0.5200 35,000 +0.00(+0.00%)
Oct 08, 2009 0.5400 0.5400 0.5200 0.5200 160,090 -0.01(-1.89%)
Oct 07, 2009 0.5400 0.5500 0.5200 0.5300 83,000 +0.01(+1.92%)
Oct 06, 2009 0.5200 0.5200 0.5200 0.5200 88,752 -0.01(-1.89%)
Oct 05, 2009 0.5200 0.5300 0.5200 0.5300 118,446 -0.01(-1.85%)
Oct 02, 2009 0.5400 0.5400 0.5000 0.5400 80,252 +0.05(+10.20%)
Oct 01, 2009 0.4900 0.4900 0.4900 0.4900 10,000 -0.01(-1.01%)
Sep 30, 2009 0.4900 0.5000 0.4850 0.4950 90,000 +0.02(+4.21%)
Sep 29, 2009 0.5100 0.5500 0.4700 0.4750 344,300 -0.01(-1.04%)
Sep 28, 2009 0.5300 0.5300 0.4800 0.4800 112,000 -0.05(-9.43%)
Sep 25, 2009 0.5000 0.5400 0.5000 0.5300 17,000 +0.03(+6.00%)
Sep 24, 2009 0.4500 0.5500 0.4500 0.5000 376,400 +0.07(+14.94%)
Sep 23, 2009 0.4300 0.4500 0.4300 0.4350 33,000 -0.01(-2.25%)
Sep 22, 2009 0.4400 0.4500 0.4350 0.4450 110,000 -0.01(-1.11%)
Sep 21, 2009 0.4800 0.5000 0.4500 0.4500 358,034 -0.02(-4.26%)
Sep 18, 2009 0.4000 0.5000 0.4000 0.4700 302,180 +0.07(+17.50%)
Sep 17, 2009 0.4000 0.4000 0.4000 0.4000 6,000 +0.00(+0.00%)
Sep 16, 2009 0.3800 0.4000 0.3800 0.4000 44,000 +0.06(+17.65%)
Sep 15, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 14, 2009 0.3500 0.3500 0.3400 0.3400 20,000 -0.07(-17.07%)
Sep 11, 2009 0.3900 0.4100 0.3900 0.4100 23,000 +0.07(+20.59%)
Sep 10, 2009 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Sep 09, 2009 0.3550 0.3700 0.3500 0.3500 17,603 -0.01(-1.41%)
Sep 08, 2009 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Sep 04, 2009 0.3800 0.3800 0.3550 0.3550 22,500 -0.03(-6.58%)
Sep 03, 2009 0.3600 0.3800 0.3600 0.3800 15,000 +0.03(+7.04%)
Sep 02, 2009 0.3700 0.3700 0.3550 0.3550 28,374 -0.03(-6.58%)
Sep 01, 2009 0.3900 0.4050 0.3800 0.3800 38,000 +0.00(+0.00%)
Aug 31, 2009 0.4000 0.4000 0.3600 0.3800 73,600 -0.02(-3.80%)
Aug 28, 2009 0.3950 0.3950 0.3950 0.3950 13,800 +0.02(+3.95%)
Aug 27, 2009 0.3800 0.3800 0.3800 0.3800 13,000 +0.00(+0.00%)
Aug 26, 2009 0.3800 0.3800 0.3800 0.3800 13,000 -0.02(-5.00%)
Aug 25, 2009 0.4000 0.4000 0.4000 0.4000 22,000 +0.02(+3.90%)
Aug 24, 2009 0.3850 0.3850 0.3850 0.3850 2,000 +0.01(+2.67%)
Aug 21, 2009 0.3700 0.3750 0.3700 0.3750 100,000 +0.00(+0.00%)
Aug 20, 2009 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Aug 19, 2009 0.3700 0.3750 0.3700 0.3750 100,000 -0.03(-6.25%)
Aug 18, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Aug 17, 2009 0.3800 0.4000 0.3800 0.4000 20,000 +0.01(+2.56%)
Aug 14, 2009 0.4000 0.4000 0.3900 0.3900 29,096 -0.01(-2.50%)
Aug 13, 2009 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Aug 12, 2009 0.4200 0.4200 0.4000 0.4000 20,000 -0.05(-11.11%)
Aug 11, 2009 0.4100 0.4500 0.4100 0.4500 8,500 +0.02(+4.65%)
Aug 10, 2009 0.4300 0.4300 0.4300 0.4300 5,000 +0.02(+4.88%)
Aug 07, 2009 0.4100 0.4100 0.4100 0.4100 30,200 +0.00(+0.00%)
Aug 06, 2009 0.4100 0.4100 0.4100 0.4100 8,000 -0.02(-4.65%)
Aug 05, 2009 0.4300 0.4300 0.4300 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.