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 (%)
May 31, 2016 0.9200 0.9500 0.9200 0.9400 68,651 +0.02(+2.17%)
May 30, 2016 0.9500 0.9500 0.9200 0.9200 21,725 -0.03(-3.16%)
May 27, 2016 0.9500 0.9500 0.9500 0.9500 44,800 +0.00(+0.00%)
May 26, 2016 0.8400 0.9600 0.8400 0.9500 196,719 +0.11(+13.10%)
May 25, 2016 0.8500 0.8500 0.8400 0.8400 27,500 -0.01(-1.18%)
May 24, 2016 0.8600 0.8600 0.8400 0.8500 52,400 +0.01(+1.19%)
May 20, 2016 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
May 19, 2016 0.8200 0.8200 0.8100 0.8200 41,500 +0.01(+1.23%)
May 18, 2016 0.8200 0.8200 0.8100 0.8100 32,050 -0.02(-2.41%)
May 17, 2016 0.8500 0.8500 0.8200 0.8300 44,200 -0.02(-2.35%)
May 16, 2016 0.8500 0.8500 0.8500 0.8500 21,000 +0.00(+0.00%)
May 13, 2016 0.8500 0.8500 0.8200 0.8500 30,674 -0.01(-1.16%)
May 12, 2016 0.8500 0.8600 0.8500 0.8600 86,700 +0.01(+1.18%)
May 11, 2016 0.8000 0.8500 0.8000 0.8500 134,421 +0.06(+7.59%)
May 10, 2016 0.7700 0.8300 0.7700 0.7900 24,600 -0.01(-1.25%)
May 09, 2016 0.8000 0.8000 0.8000 0.8000 2,250 +0.00(+0.00%)
May 06, 2016 0.7900 0.8000 0.7900 0.8000 10,000 +0.00(+0.00%)
May 05, 2016 0.7700 0.8000 0.7500 0.8000 13,450 +0.03(+3.90%)
May 04, 2016 0.7500 0.7700 0.7500 0.7700 30,300 -0.01(-1.28%)
May 03, 2016 0.7600 0.8000 0.7500 0.7800 23,500 +0.02(+2.63%)
May 02, 2016 0.7600 0.7600 0.7600 0.7600 3,700 +0.00(+0.00%)
Apr 29, 2016 0.7600 0.7600 0.7600 0.7600 17,000 +0.00(+0.00%)
Apr 28, 2016 0.7800 0.8000 0.7600 0.7600 60,550 -0.02(-2.56%)
Apr 27, 2016 0.7500 0.7800 0.7300 0.7800 43,326 +0.03(+4.00%)
Apr 26, 2016 0.7400 0.7600 0.7300 0.7500 115,000 +0.01(+1.35%)
Apr 25, 2016 0.7500 0.7500 0.7400 0.7400 24,000 -0.06(-7.50%)
Apr 22, 2016 0.7400 0.8000 0.7400 0.8000 31,950 +0.04(+5.26%)
Apr 21, 2016 0.7500 0.7600 0.7500 0.7600 41,550 -0.01(-1.30%)
Apr 20, 2016 0.7400 0.7700 0.7400 0.7700 6,720 +0.00(+0.00%)
Apr 19, 2016 0.7500 0.8000 0.7500 0.7700 22,900 +0.02(+2.67%)
Apr 18, 2016 0.7700 0.8000 0.7500 0.7500 19,173 +0.01(+1.35%)
Apr 15, 2016 0.7700 0.7700 0.7400 0.7400 10,000 -0.05(-6.33%)
Apr 13, 2016 0.7900 0.7900 0.7900 200 -0.01(-1.25%)
Apr 12, 2016 0.7400 0.8000 0.7300 0.8000 27,450 +0.09(+12.68%)
Apr 11, 2016 0.7800 0.7800 0.7100 0.7100 59,150 -0.04(-5.33%)
Apr 08, 2016 0.7700 0.7800 0.7500 0.7500 65,993 -0.03(-3.85%)
Apr 07, 2016 0.7500 0.7800 0.7500 0.7800 32,350 +0.02(+2.63%)
Apr 06, 2016 0.7800 0.7800 0.7400 0.7600 98,002 -0.01(-1.30%)
Apr 05, 2016 0.7900 0.8200 0.7700 0.7700 64,318 -0.05(-6.10%)
Apr 04, 2016 0.8200 0.8200 0.7900 0.8200 21,139 +0.03(+3.80%)
Apr 01, 2016 0.8100 0.8100 0.7900 0.7900 88,980 -0.02(-2.47%)
Mar 31, 2016 0.8200 0.8200 0.8100 0.8100 17,271 -0.02(-2.41%)
Mar 30, 2016 0.8500 0.8500 0.8100 0.8300 22,845 -0.02(-2.35%)
Mar 29, 2016 0.8500 0.8600 0.8500 0.8500 3,550 +0.00(+0.00%)
Mar 28, 2016 0.8400 0.8500 0.8400 0.8500 10,800 +0.02(+2.41%)
Mar 24, 2016 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Mar 23, 2016 0.8500 0.8500 0.8000 0.8000 95,800 -0.03(-3.61%)
Mar 22, 2016 0.8500 0.8500 0.8300 0.8300 15,400 -0.02(-2.35%)
Mar 21, 2016 0.8400 0.8500 0.8300 0.8500 38,850 +0.04(+4.94%)
Mar 18, 2016 0.8100 0.8600 0.8000 0.8100 57,400 -0.01(-1.22%)
Mar 17, 2016 0.8400 0.8500 0.8200 0.8200 49,300 -0.02(-2.38%)
Mar 16, 2016 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-1.18%)
Mar 15, 2016 0.8600 0.8600 0.8300 0.8500 16,050 -0.01(-1.16%)
Mar 14, 2016 0.8500 0.8800 0.8500 0.8600 23,633 +0.02(+2.38%)
Mar 11, 2016 0.8400 0.8400 0.8300 0.8400 11,500 +0.04(+5.00%)
Mar 10, 2016 0.8700 0.8800 0.8000 0.8000 88,450 -0.06(-6.98%)
Mar 09, 2016 0.9000 0.9100 0.8500 0.8600 61,500 -0.03(-3.37%)
Mar 08, 2016 0.7900 0.8900 0.7900 0.8900 70,300 +0.09(+11.25%)
Mar 07, 2016 0.7900 0.8000 0.7500 0.8000 123,650 +0.00(+0.00%)
Mar 04, 2016 0.8200 0.8200 0.8200 0.8000 34,017 -0.02(-2.44%)
Mar 03, 2016 0.8200 0.8200 0.8200 0.8200 9,000 +0.03(+3.80%)
Mar 02, 2016 0.8500 0.8500 0.7900 0.7900 34,839 -0.06(-7.06%)
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.