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 (%)
Sep 30, 2008 0.2550 0.2550 0.2500 0.2500 11,750 -0.05(-16.67%)
Sep 29, 2008 0.3800 0.3800 0.3000 0.3000 39,800 -0.03(-9.09%)
Sep 26, 2008 0.3000 0.3300 0.3000 0.3300 30,000 +0.03(+10.00%)
Sep 25, 2008 0.2200 0.3000 0.2200 0.3000 53,500 +0.05(+20.00%)
Sep 24, 2008 0.3000 0.3000 0.2500 0.2500 3,500 -0.05(-16.67%)
Sep 23, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Sep 22, 2008 0.3000 0.3000 0.3000 0.3000 500 +0.05(+20.00%)
Sep 19, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Sep 18, 2008 0.2500 0.2500 0.2200 0.2500 25,000 +0.03(+13.64%)
Sep 17, 2008 0.2200 0.2200 0.2200 0.2200 20,000 -0.01(-4.35%)
Sep 16, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Sep 15, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Sep 12, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Sep 11, 2008 0.2300 0.2300 0.2300 0.2300 10,000 -0.02(-8.00%)
Sep 10, 2008 0.2500 0.2500 0.2500 0.2500 10,000 -0.02(-7.41%)
Sep 09, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 08, 2008 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Sep 05, 2008 0.2950 0.2950 0.2700 0.2700 26,000 +0.00(+0.00%)
Sep 04, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Sep 03, 2008 0.2700 0 +0.00(+0.00%)
Sep 02, 2008 0.3000 0.3000 0.2700 0.2700 10,325 -0.01(-3.57%)
Aug 29, 2008 0.3000 0.3000 0.2800 0.2800 10,000 -0.02(-6.67%)
Aug 28, 2008 0.2950 0.3000 0.2550 0.3000 9,000 +0.07(+30.43%)
Aug 27, 2008 0.2500 0.2500 0.2300 0.2300 30,083 -0.11(-32.35%)
Aug 26, 2008 0.2550 0.3400 0.2550 0.3400 6,300 +0.09(+36.00%)
Aug 25, 2008 0.2500 0 +0.00(+0.00%)
Aug 22, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Aug 21, 2008 0.2500 0 +0.00(+0.00%)
Aug 20, 2008 0.2500 200 +0.00(+0.00%)
Aug 19, 2008 0.2650 0.2650 0.2500 0.2500 50,000 -0.02(-5.66%)
Aug 18, 2008 0.3000 0.3000 0.2650 0.2650 19,000 -0.02(-8.62%)
Aug 15, 2008 0.2700 0.2900 0.2600 0.2900 100,000 +0.03(+13.73%)
Aug 14, 2008 0.3000 0.3000 0.2550 0.2550 55,000 -0.04(-15.00%)
Aug 13, 2008 0.2750 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Aug 12, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 11, 2008 0.2900 0.2900 0.2750 0.2750 10,000 -0.02(-8.33%)
Aug 08, 2008 0.2750 0.3000 0.2700 0.3000 85,500 +0.02(+9.09%)
Aug 07, 2008 0.2750 0.2750 0.2750 0.2750 629 +0.00(+0.00%)
Aug 06, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 05, 2008 0.2800 0.2800 0.2750 0.2750 3,000 -0.02(-8.33%)
Aug 04, 2008 0.2800 0.3000 0.2500 0.3000 26,000 +0.00(+0.00%)
Aug 01, 2008 0.2800 0.3000 0.2500 0.3000 26,000 +0.03(+11.11%)
Jul 31, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 30, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 29, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 28, 2008 0.3000 0.3000 0.2700 0.2700 70,000 -0.04(-12.90%)
Jul 25, 2008 0.3100 0.3100 0.3100 0.3100 30,000 +0.01(+1.64%)
Jul 24, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 23, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 22, 2008 0.3050 0.3050 0.3050 0.3050 1,500 +0.00(+0.00%)
Jul 21, 2008 0.3050 0.3050 0.3050 0.3050 2,371 +0.00(+0.00%)
Jul 18, 2008 0.3050 0.3050 0.3050 0.3050 500 +0.00(+0.00%)
Jul 17, 2008 0.3050 0.3050 0.3050 0.3050 846 -0.04(-12.86%)
Jul 16, 2008 0.3500 0.3500 0.3500 0.3500 199 +0.00(+0.00%)
Jul 15, 2008 0.3200 0.3500 0.3200 0.3500 26,000 +0.03(+11.11%)
Jul 14, 2008 0.3200 0.3200 0.3150 0.3150 85,000 -0.03(-7.35%)
Jul 11, 2008 0.3250 0.3400 0.3250 0.3400 23,000 -0.00(-1.45%)
Jul 10, 2008 0.3400 0.3450 0.3000 0.3450 50,500 +0.00(+1.47%)
Jul 09, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 08, 2008 0.3450 0.3450 0.3400 0.3400 10,000 +0.00(+0.00%)
Jul 07, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 04, 2008 0.3400 0.3400 0.3400 0.3400 3,500 -0.00(-1.45%)
Jul 03, 2008 0.3500 0.3500 0.3450 0.3450 28,000 -0.01(-1.43%)
Jul 02, 2008 0.3500 0.3500 0.3500 0.3500 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.