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

Enwave Corp (TSV: ENW )

0.2300 -0.0100 (-4.17%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
May 31, 2010 0.8300 0.8600 0.8200 0.8500 36,400 -0.01(-1.16%)
May 28, 2010 0.8300 0.8600 0.8200 0.8600 122,600 -14.80(-94.51%)
May 28, 2010 15.66 15.66 15.66 15.66 0 +14.83(+1786.75%)
May 27, 2010 0.7600 0.8600 0.7500 0.8300 404,078 -15.01(-94.76%)
May 27, 2010 15.84 15.84 15.84 15.84 0 +15.07(+1957.14%)
May 26, 2010 0.7500 0.7700 0.7300 0.7700 196,200 -14.49(-94.95%)
May 26, 2010 15.26 15.26 15.26 15.26 0 +14.51(+1934.67%)
May 25, 2010 0.7500 0.7700 0.7200 0.7500 176,733 -0.02(-2.60%)
May 21, 2010 0.7500 0.7700 0.7400 0.7700 110,750 +0.00(+0.00%)
May 20, 2010 0.7900 0.7900 0.7400 0.7700 145,400 +0.00(+0.00%)
May 19, 2010 0.8000 0.8400 0.7600 0.7700 52,739 -0.03(-3.75%)
May 18, 2010 0.8300 0.8500 0.8000 0.8000 74,428 -0.03(-3.61%)
May 17, 2010 0.9000 0.9200 0.8300 0.8300 51,500 -0.07(-7.78%)
May 14, 2010 0.8500 0.9000 0.8500 0.9000 135,350 +0.05(+5.88%)
May 13, 2010 0.8700 0.8700 0.8500 0.8500 38,550 -0.02(-2.30%)
May 12, 2010 0.8600 0.8700 0.8500 0.8700 22,279 +0.01(+1.16%)
May 11, 2010 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
May 10, 2010 0.8900 0.8900 0.8500 0.8600 30,958 -0.02(-2.27%)
May 07, 2010 0.8600 0.8800 0.8500 0.8800 114,136 +0.03(+3.53%)
May 06, 2010 0.8700 0.8700 0.8500 0.8500 22,500 -0.02(-2.30%)
May 05, 2010 0.8800 0.9000 0.8500 0.8700 158,699 -0.03(-3.33%)
May 04, 2010 0.9400 0.9800 0.9000 0.9000 87,201 -0.03(-3.23%)
May 03, 2010 0.9300 0.9500 0.9300 0.9300 41,600 -0.02(-2.11%)
Apr 30, 2010 0.9700 0.9700 0.9400 0.9500 48,600 +0.00(+0.00%)
Apr 29, 2010 0.9400 0.9600 0.9300 0.9500 55,300 +0.01(+1.06%)
Apr 28, 2010 0.8500 0.9400 0.8500 0.9400 377,554 +0.09(+10.59%)
Apr 27, 2010 0.8800 0.8800 0.8500 0.8500 20,500 -0.02(-2.30%)
Apr 26, 2010 0.9000 0.9000 0.8700 0.8700 55,000 -0.06(-6.45%)
Apr 23, 2010 0.9300 0.9300 0.9300 0.9300 3,000 +0.00(+0.00%)
Apr 22, 2010 0.8800 0.9300 0.8800 0.9300 24,659 +0.02(+2.20%)
Apr 21, 2010 0.8500 0.9100 0.8500 0.9100 30,300 +0.05(+5.81%)
Apr 20, 2010 0.8600 0.8800 0.8600 0.8600 18,600 +0.01(+1.18%)
Apr 19, 2010 0.9000 0.9200 0.8500 0.8500 84,100 -0.03(-3.41%)
Apr 16, 2010 0.9200 0.9200 0.8800 0.8800 37,776 -0.04(-4.35%)
Apr 15, 2010 0.9000 0.9300 0.9000 0.9200 89,734 +0.02(+2.22%)
Apr 14, 2010 0.9100 0.9300 0.9000 0.9000 70,800 -0.01(-1.10%)
Apr 13, 2010 0.9200 0.9200 0.9100 0.9100 17,000 -0.02(-2.15%)
Apr 12, 2010 0.9300 0.9300 0.9300 0.9300 10,145 +0.03(+3.33%)
Apr 09, 2010 0.9300 0.9400 0.9000 0.9000 101,980 +0.00(+0.00%)
Apr 08, 2010 0.9100 0.9100 0.9000 0.9000 22,200 -0.04(-4.26%)
Apr 07, 2010 0.9200 0.9400 0.9000 0.9400 26,963 +0.03(+3.30%)
Apr 06, 2010 0.9000 0.9300 0.9000 0.9100 31,687 -0.03(-3.19%)
Apr 05, 2010 0.9400 0.9400 0.9000 0.9400 18,500 +0.01(+1.08%)
Apr 01, 2010 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 31, 2010 0.9000 0.9300 0.8700 0.9300 98,400 +0.03(+3.33%)
Mar 30, 2010 0.9500 0.9500 0.9000 0.9000 77,744 -0.02(-2.17%)
Mar 29, 2010 0.9500 0.9500 0.9200 0.9200 30,500 -0.03(-3.16%)
Mar 26, 2010 0.9500 0.9500 0.9200 0.9500 140,667 +0.03(+3.26%)
Mar 25, 2010 0.9300 0.9400 0.9200 0.9200 37,500 -0.02(-2.13%)
Mar 24, 2010 0.9500 0.9500 0.9100 0.9400 107,459 -0.04(-4.08%)
Mar 23, 2010 0.9500 0.9900 0.9400 0.9800 69,600 +0.01(+1.03%)
Mar 22, 2010 0.9400 0.9800 0.9400 0.9700 114,340 +0.07(+7.78%)
Mar 19, 2010 0.9300 0.9300 0.8600 0.9000 291,200 -0.06(-6.25%)
Mar 18, 2010 0.9800 0.9800 0.9100 0.9600 158,659 -0.01(-1.03%)
Mar 17, 2010 1.010 1.010 0.9600 0.9700 177,800 +0.00(+0.00%)
Mar 16, 2010 1.020 1.020 0.9500 0.9700 159,975 -0.07(-6.73%)
Mar 15, 2010 1.020 1.040 1.010 1.040 204,700 -0.01(-0.95%)
Mar 12, 2010 1.020 1.050 1.020 1.050 65,000 +0.04(+3.96%)
Mar 11, 2010 1.050 1.050 1.010 1.010 18,913 -0.04(-3.81%)
Mar 10, 2010 1.020 1.050 1.010 1.050 13,350 +0.03(+2.94%)
Mar 09, 2010 1.050 1.060 1.020 1.020 94,300 -0.02(-1.92%)
Mar 08, 2010 1.040 1.040 1.010 1.040 38,677 +0.00(+0.00%)
Mar 05, 2010 1.050 1.050 1.010 1.040 98,650 +0.01(+0.97%)
Mar 04, 2010 1.030 1.070 1.010 1.030 267,900 +0.00(+0.00%)
Mar 03, 2010 1.030 1.090 1.000 1.030 219,500 +0.00(+0.00%)
Mar 02, 2010 1.020 1.050 1.000 1.030 80,500 -0.04(-3.74%)
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.