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 (%)
Nov 30, 2020 1.030 1.080 1.030 1.060 70,554 +0.03(+2.91%)
Nov 27, 2020 1.060 1.060 1.030 1.030 24,344 -0.01(-0.96%)
Nov 26, 2020 1.060 1.070 1.040 1.040 36,626 -0.03(-2.80%)
Nov 25, 2020 1.050 1.080 1.040 1.070 54,222 +0.04(+3.88%)
Nov 24, 2020 1.060 1.070 1.030 1.030 110,390 -0.03(-2.83%)
Nov 23, 2020 1.080 1.080 1.060 1.060 53,850 -0.01(-0.93%)
Nov 20, 2020 1.070 1.090 1.060 1.070 126,318 +0.01(+0.94%)
Nov 19, 2020 1.030 1.060 1.010 1.060 60,003 +0.05(+4.95%)
Nov 18, 2020 1.040 1.040 1.000 1.010 38,719 +0.02(+2.02%)
Nov 17, 2020 0.9900 1.080 0.9900 0.9900 128,401 -0.01(-1.00%)
Nov 16, 2020 1.010 1.020 1.000 1.000 84,619 +0.03(+3.09%)
Nov 13, 2020 1.000 1.010 0.9700 0.9700 98,308 +0.00(+0.00%)
Nov 12, 2020 1.040 1.050 0.9700 0.9700 91,896 -0.05(-4.90%)
Nov 11, 2020 1.010 1.020 0.9900 1.020 33,750 +0.01(+0.99%)
Nov 10, 2020 1.000 1.040 0.9900 1.010 111,735 +0.07(+7.45%)
Nov 09, 2020 1.090 1.090 0.9200 0.9400 343,350 -0.12(-11.32%)
Nov 06, 2020 1.050 1.060 1.010 1.060 77,234 +0.02(+1.92%)
Nov 05, 2020 0.9800 1.060 0.9500 1.040 180,373 +0.09(+9.47%)
Nov 04, 2020 0.9800 0.9800 0.9500 0.9500 18,500 +0.03(+3.26%)
Nov 03, 2020 0.9600 0.9600 0.9200 0.9200 70,461 +0.03(+3.37%)
Nov 02, 2020 0.9000 0.9200 0.8800 0.8900 55,396 +0.00(+0.00%)
Oct 30, 2020 0.9100 0.9100 0.8900 0.8900 86,618 -0.01(-1.11%)
Oct 29, 2020 0.9400 0.9400 0.9000 0.9000 45,351 -0.03(-3.23%)
Oct 28, 2020 0.9300 0.9500 0.9100 0.9300 18,969 +0.03(+3.33%)
Oct 27, 2020 0.9500 0.9600 0.9000 0.9000 41,997 -0.05(-5.26%)
Oct 26, 2020 1.030 1.030 0.9500 0.9500 40,127 -0.05(-5.00%)
Oct 23, 2020 0.9700 1.020 0.9600 1.000 19,855 +0.03(+3.09%)
Oct 22, 2020 1.030 1.030 0.9700 0.9700 33,392 -0.05(-4.90%)
Oct 21, 2020 1.000 1.020 0.9500 1.020 73,975 +0.01(+0.99%)
Oct 20, 2020 1.050 1.080 1.000 1.010 310,342 +0.02(+2.02%)
Oct 19, 2020 0.8800 1.060 0.8800 0.9900 195,090 +0.10(+11.24%)
Oct 16, 2020 0.8700 0.9000 0.8600 0.8900 77,459 +0.02(+2.30%)
Oct 15, 2020 0.8900 0.9000 0.8600 0.8700 30,457 -0.02(-2.25%)
Oct 14, 2020 0.8800 0.9200 0.8600 0.8900 106,239 +0.03(+3.49%)
Oct 13, 2020 0.8600 0.8800 0.8600 0.8600 65,367 +0.01(+1.18%)
Oct 09, 2020 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Oct 08, 2020 0.8800 0.8800 0.8300 0.8300 35,888 +0.00(+0.00%)
Oct 07, 2020 0.8400 0.8400 0.8300 0.8300 35,966 -0.01(-1.19%)
Oct 06, 2020 0.8300 0.8600 0.8300 0.8400 25,000 +0.01(+1.20%)
Oct 05, 2020 0.8500 0.8500 0.8300 0.8300 55,741 +0.00(+0.00%)
Oct 02, 2020 0.8600 0.8800 0.8300 0.8300 27,219 -0.02(-2.35%)
Oct 01, 2020 0.8400 0.8500 0.8400 0.8500 26,025 +0.02(+2.41%)
Sep 30, 2020 0.8200 0.8400 0.8200 0.8300 24,530 +0.01(+1.22%)
Sep 29, 2020 0.8400 0.8400 0.8200 0.8200 22,700 -0.01(-1.20%)
Sep 28, 2020 0.8100 0.8400 0.8100 0.8300 15,464 +0.02(+2.47%)
Sep 25, 2020 0.8300 0.8300 0.8000 0.8100 63,616 -0.01(-1.22%)
Sep 24, 2020 0.8300 0.8300 0.8200 0.8200 23,564 -0.01(-1.20%)
Sep 23, 2020 0.8200 0.8500 0.8200 0.8300 27,760 +0.01(+1.22%)
Sep 22, 2020 0.8300 0.8550 0.8200 0.8200 30,114 -0.01(-1.20%)
Sep 21, 2020 0.8300 0.8400 0.8200 0.8300 66,673 -0.02(-2.35%)
Sep 18, 2020 0.8600 0.8700 0.8500 0.8500 62,459 -0.01(-1.16%)
Sep 17, 2020 0.8800 0.8800 0.8600 0.8600 36,934 -0.01(-1.15%)
Sep 16, 2020 0.9000 0.9000 0.8600 0.8700 62,601 -0.02(-2.25%)
Sep 15, 2020 0.9000 0.9200 0.8900 0.8900 92,693 -0.02(-2.20%)
Sep 14, 2020 0.9100 0.9100 0.9100 0.9100 34,235 +0.00(+0.00%)
Sep 11, 2020 0.9100 0.9400 0.9100 0.9100 32,082 +0.00(+0.00%)
Sep 10, 2020 0.9400 0.9400 0.9100 0.9100 9,900 +0.00(+0.00%)
Sep 09, 2020 0.9300 0.9300 0.9100 0.9100 23,970 +0.00(+0.00%)
Sep 08, 2020 0.9300 0.9300 0.9000 0.9100 67,729 -0.02(-2.15%)
Sep 04, 2020 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
Sep 03, 2020 0.9900 0.9900 0.9400 0.9400 18,813 -0.03(-3.09%)
Sep 02, 2020 0.9700 0.9900 0.9500 0.9700 32,176 +0.03(+3.19%)
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.