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

Enwave Corp (TSV: ENW )

0.2500 -0.0100 (-3.85%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 0.6000 0.6300 0.5800 0.6200 35,500 +0.03(+5.08%)
Mar 29, 2007 0.6000 0.6500 0.5900 0.5900 130,500 +0.13(+28.26%)
Mar 28, 2007 0.4600 0.4600 0.4600 0.4600 5,000 -0.05(-9.80%)
Mar 27, 2007 0.5100 0.5100 0.5100 0.5100 3,000 +0.06(+13.33%)
Mar 26, 2007 0.4800 0.4800 0.4500 0.4500 66,000 -0.06(-11.76%)
Mar 23, 2007 0.4800 0.5100 0.4800 0.5100 22,300 +0.06(+13.33%)
Mar 22, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 21, 2007 0.4500 0.4500 0.4500 0.4500 16,308 +0.00(+0.00%)
Mar 20, 2007 0.4700 0.4700 0.4500 0.4500 47,500 -0.02(-4.26%)
Mar 19, 2007 0.4700 0.4700 0.4700 0.4700 12,485 -0.01(-2.08%)
Mar 16, 2007 0.4800 0.4800 0.4800 0.4800 20,000 -0.01(-2.04%)
Mar 15, 2007 0.4900 0.5100 0.4800 0.4900 38,000 +0.02(+4.26%)
Mar 14, 2007 0.4700 0.4900 0.4700 0.4700 50,200 -0.04(-7.84%)
Mar 13, 2007 0.5000 0.5100 0.5000 0.5100 6,821 +0.03(+6.25%)
Mar 12, 2007 0.5000 0.5000 0.4800 0.4800 32,000 +0.00(+0.00%)
Mar 09, 2007 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
Mar 08, 2007 0.4800 0.5000 0.4650 0.4800 57,000 -0.02(-4.00%)
Mar 07, 2007 0.5000 0.5000 0.5000 0.5000 10,500 +0.00(+0.00%)
Mar 06, 2007 0.5200 0.5200 0.5000 0.5000 17,000 -0.02(-3.85%)
Mar 05, 2007 0.5200 0.5200 0.5200 0.5200 1,500 -0.06(-10.34%)
Mar 02, 2007 0.5500 0.5800 0.5500 0.5800 10,000 +0.00(+0.00%)
Mar 01, 2007 0.5800 0.5800 0.5800 0.5800 5,000 +0.01(+1.75%)
Feb 28, 2007 0.5900 0.6000 0.5700 0.5700 41,500 +0.02(+3.64%)
Feb 27, 2007 0.6000 0.6000 0.5500 0.5500 46,000 -0.01(-1.79%)
Feb 26, 2007 0.6000 0.6000 0.5500 0.5600 27,000 -0.03(-5.08%)
Feb 23, 2007 0.5000 0.5900 0.5000 0.5900 137,500 +0.09(+18.00%)
Feb 22, 2007 0.5000 0.5000 0.4500 0.5000 53,500 +0.00(+0.00%)
Feb 21, 2007 0.4800 0.5200 0.4500 0.5000 82,000 +0.04(+8.70%)
Feb 20, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Feb 16, 2007 0.4800 0.4800 0.4600 0.4600 38,000 -0.01(-2.13%)
Feb 15, 2007 0.4300 0.4700 0.4100 0.4700 140,400 +0.06(+14.63%)
Feb 14, 2007 0.3900 0.4200 0.3850 0.4100 148,000 +0.02(+6.49%)
Feb 13, 2007 0.3800 0.3850 0.3800 0.3850 16,500 -0.01(-1.28%)
Feb 12, 2007 0.4000 0.4000 0.3500 0.3900 75,150 -0.01(-2.50%)
Feb 09, 2007 0.3400 0.4000 0.3400 0.4000 113,500 +0.07(+21.21%)
Feb 08, 2007 0.3100 0.3300 0.3100 0.3300 19,500 +0.03(+8.20%)
Feb 07, 2007 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Feb 06, 2007 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Feb 05, 2007 0.3150 0.3200 0.3050 0.3050 50,000 -0.01(-3.17%)
Feb 02, 2007 0.3150 0.3150 0.3150 0.3150 12,700 +0.00(+0.00%)
Feb 01, 2007 0.3150 0.3150 0.3150 0.3150 7,000 +0.01(+1.61%)
Jan 31, 2007 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 30, 2007 0.3000 0.3100 0.3000 0.3100 16,500 +0.01(+3.33%)
Jan 29, 2007 0.3100 0.3100 0.3000 0.3000 21,000 -0.04(-11.76%)
Jan 26, 2007 0.3400 0.3400 0.3400 0.3400 2,500 +0.05(+17.24%)
Jan 25, 2007 0.2900 0.2900 0.2900 0.2900 14,000 +0.00(+0.00%)
Jan 24, 2007 0.3100 0.3200 0.2900 0.2900 67,300 -0.05(-14.71%)
Jan 23, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 22, 2007 0.3200 0.3400 0.3200 0.3400 10,300 +0.04(+13.33%)
Jan 19, 2007 0.3200 0.3200 0.3000 0.3000 46,500 -0.04(-11.76%)
Jan 18, 2007 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 17, 2007 0.3200 0.3400 0.3200 0.3400 2,100 +0.02(+6.25%)
Jan 16, 2007 0.3200 0.3200 0.3200 0.3200 4,300 +0.02(+6.67%)
Jan 12, 2007 0.2950 0.3000 0.2950 0.3000 10,800 +0.04(+15.38%)
Jan 11, 2007 0.2600 0.2800 0.2600 0.2600 43,500 -0.02(-7.14%)
Jan 10, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 09, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 08, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 05, 2007 0.2950 0.2950 0.2800 0.2800 93,500 +0.03(+12.00%)
Jan 04, 2007 0.2500 0.2500 0.2500 0.2500 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.