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

Enwave Corp (TSV: ENW )

0.2450 +0.0200 (+8.89%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 14, 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 (%)
Jun 30, 2020 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Jun 29, 2020 0.7500 0.7900 0.7500 0.7900 43,140 +0.04(+5.33%)
Jun 26, 2020 0.7700 0.7700 0.7400 0.7500 142,800 -0.01(-1.32%)
Jun 25, 2020 0.7600 0.7700 0.7600 0.7600 58,200 +0.00(+0.00%)
Jun 24, 2020 0.7800 0.7800 0.7600 0.7600 19,216 -0.03(-3.80%)
Jun 23, 2020 0.7800 0.7900 0.7700 0.7900 24,820 +0.02(+2.60%)
Jun 22, 2020 0.7600 0.7800 0.7500 0.7700 21,184 +0.02(+2.67%)
Jun 19, 2020 0.7600 0.7800 0.7500 0.7500 54,383 +0.00(+0.00%)
Jun 18, 2020 0.7600 0.7800 0.7500 0.7500 45,452 -0.01(-1.32%)
Jun 17, 2020 0.7700 0.7700 0.7600 0.7600 15,893 -0.01(-1.30%)
Jun 16, 2020 0.7700 0.7800 0.7600 0.7700 18,832 -0.02(-2.53%)
Jun 15, 2020 0.7900 0.8000 0.7900 0.7900 2,649 -0.02(-2.47%)
Jun 12, 2020 0.7700 0.8100 0.7600 0.8100 65,194 +0.05(+6.58%)
Jun 11, 2020 0.8000 0.8000 0.7600 0.7600 113,372 -0.06(-7.32%)
Jun 10, 2020 0.8500 0.9000 0.8100 0.8200 194,411 -0.01(-1.20%)
Jun 09, 2020 0.8600 0.8800 0.8100 0.8300 83,039 -0.02(-1.78%)
Jun 08, 2020 0.7800 0.8500 0.7700 0.8450 150,118 +0.10(+14.19%)
Jun 05, 2020 0.7400 0.7800 0.7400 0.7400 155,897 +0.00(+0.00%)
Jun 04, 2020 0.7500 0.7700 0.7400 0.7400 200,340 +0.02(+2.78%)
Jun 03, 2020 0.7700 0.7700 0.7100 0.7200 168,084 -0.03(-3.36%)
Jun 02, 2020 0.7300 0.7500 0.7300 0.7450 72,226 +0.03(+3.47%)
Jun 01, 2020 0.8000 0.8000 0.7200 0.7200 171,058 -0.07(-8.86%)
May 29, 2020 0.7700 0.7900 0.7100 0.7900 231,419 +0.02(+2.60%)
May 28, 2020 0.7900 0.8000 0.7600 0.7700 86,221 -0.01(-1.28%)
May 27, 2020 0.7900 0.8100 0.7700 0.7800 167,089 +0.01(+1.30%)
May 26, 2020 0.8000 0.8200 0.7700 0.7700 131,561 -0.01(-1.28%)
May 25, 2020 0.8000 0.8000 0.7500 0.7800 153,189 +0.00(+0.00%)
May 22, 2020 0.7800 0.8000 0.7700 0.7800 77,266 +0.01(+1.30%)
May 21, 2020 0.7000 0.7900 0.7000 0.7700 99,839 +0.01(+1.32%)
May 20, 2020 0.7400 0.7600 0.7100 0.7600 112,750 +0.01(+1.33%)
May 19, 2020 0.7400 0.7800 0.7300 0.7500 351,285 +0.07(+10.29%)
May 15, 2020 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
May 14, 2020 0.7200 0.7200 0.6700 0.6700 37,286 -0.01(-1.47%)
May 13, 2020 0.7100 0.7100 0.6700 0.6800 237,938 -0.02(-2.86%)
May 12, 2020 0.7200 0.7200 0.7000 0.7000 64,745 -0.01(-1.41%)
May 11, 2020 0.7400 0.7500 0.7000 0.7100 174,350 -0.02(-2.74%)
May 08, 2020 0.7700 0.8000 0.7200 0.7300 146,191 -0.01(-1.35%)
May 07, 2020 0.7400 0.7400 0.7300 0.7400 209,796 -0.02(-2.63%)
May 06, 2020 0.8000 0.8100 0.7600 0.7600 146,009 -0.04(-5.00%)
May 05, 2020 0.8700 0.8700 0.7900 0.8000 137,086 -0.08(-9.09%)
May 04, 2020 0.9000 0.9300 0.8600 0.8800 134,273 -0.06(-6.38%)
May 01, 2020 0.9000 0.9500 0.8700 0.9400 115,585 +0.04(+4.44%)
Apr 30, 2020 0.9000 0.9500 0.8800 0.9000 154,021 +0.00(+0.00%)
Apr 29, 2020 0.7900 0.9000 0.7900 0.9000 5,457,233 +0.11(+13.92%)
Apr 28, 2020 0.7900 0.8000 0.7900 0.7900 19,777 +0.00(+0.00%)
Apr 27, 2020 0.7200 0.7900 0.7200 0.7900 25,380 +0.04(+5.33%)
Apr 24, 2020 0.7400 0.7500 0.7100 0.7500 51,350 +0.02(+2.74%)
Apr 23, 2020 0.7500 0.7800 0.7300 0.7300 99,296 +0.00(+0.00%)
Apr 22, 2020 0.6700 0.7500 0.6700 0.7300 197,294 +0.05(+7.35%)
Apr 21, 2020 0.7100 0.7400 0.6800 0.6800 237,729 -0.04(-5.56%)
Apr 20, 2020 0.7500 0.7700 0.7200 0.7200 110,438 -0.07(-8.86%)
Apr 17, 2020 0.7600 0.8100 0.7600 0.7900 80,500 +0.01(+1.28%)
Apr 16, 2020 0.7500 0.7800 0.7300 0.7800 55,795 +0.02(+2.63%)
Apr 15, 2020 0.7800 0.7800 0.7200 0.7600 141,702 -0.03(-3.80%)
Apr 14, 2020 0.8000 0.8200 0.7900 0.7900 75,900 -0.01(-1.25%)
Apr 13, 2020 0.8400 0.8400 0.8000 0.8000 51,287 -0.04(-4.76%)
Apr 09, 2020 0.8400 0.8400 0.8400 0 +0.05(+6.33%)
Apr 08, 2020 0.8100 0.8200 0.7800 0.7900 131,792 -0.02(-2.47%)
Apr 07, 2020 0.8000 0.8500 0.8000 0.8100 32,205 +0.06(+8.00%)
Apr 06, 2020 0.7500 0.8000 0.7500 0.7500 113,191 +0.00(+0.00%)
Apr 03, 2020 0.7800 0.8000 0.7500 0.7500 64,285 -0.02(-2.60%)
Apr 02, 2020 0.7900 0.7900 0.7700 0.7700 14,283 +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.