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

Enwave Corp (TSV: ENW )

0.2400 +0.0050 (+2.13%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 9, 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 09, 2024 0.2400 0.2400 0.2400 0.2400 7,300 +0.01(+2.13%)
May 08, 2024 0.2350 0.2350 0.2300 0.2350 12,100 -0.01(-2.08%)
May 07, 2024 0.2350 0.2450 0.2350 0.2400 35,500 -0.01(-2.04%)
May 06, 2024 0.2450 0.2450 0.2350 0.2450 13,034 +0.01(+2.08%)
May 03, 2024 0.2500 0.2500 0.2400 0.2400 117,054 -0.01(-2.04%)
May 02, 2024 0.2550 0.2550 0.2450 0.2450 37,660 -0.01(-2.00%)
May 01, 2024 0.2600 0.2650 0.2500 0.2500 22,300 +0.00(+0.00%)
Apr 30, 2024 0.2550 0.2550 0.2500 0.2500 65,807 -0.01(-3.85%)
Apr 29, 2024 0.2600 0.2600 0.2600 0.2600 3,500 +0.01(+4.00%)
Apr 26, 2024 0.2600 0.2600 0.2500 0.2500 112,500 -0.01(-3.85%)
Apr 25, 2024 0.2600 0.2600 0.2450 0.2600 104,150 -0.01(-3.70%)
Apr 24, 2024 0.2700 0.2700 0.2600 0.2700 17,000 -0.01(-1.82%)
Apr 23, 2024 0.2750 0.2750 0.2750 0.2750 1,550 +0.00(+0.00%)
Apr 22, 2024 0.2700 0.2800 0.2700 0.2750 32,000 +0.00(+0.00%)
Apr 19, 2024 0.2750 0.2750 0.2700 0.2750 9,750 +0.00(+0.00%)
Apr 18, 2024 0.2750 0.2750 0.2700 0.2750 91,100 -0.01(-1.79%)
Apr 17, 2024 0.2800 0.2800 0.2800 0.2800 3,280 +0.01(+3.70%)
Apr 16, 2024 0.2800 0.2800 0.2700 0.2700 9,025 -0.01(-3.57%)
Apr 15, 2024 0.2700 0.2800 0.2700 0.2800 51,411 +0.01(+1.82%)
Apr 12, 2024 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-3.51%)
Apr 11, 2024 0.2850 0.2850 0.2850 0.2850 54,000 +0.00(+1.79%)
Apr 09, 2024 0.2800 0 -0.01(-5.08%)
Apr 08, 2024 0.2800 0.2950 0.2750 0.2950 171,600 +0.01(+5.36%)
Apr 05, 2024 0.2700 0.2800 0.2700 0.2800 24,000 +0.01(+3.70%)
Apr 04, 2024 0.2800 0.2800 0.2700 0.2700 38,285 -0.01(-3.57%)
Apr 03, 2024 0.2950 0.2950 0.2800 0.2800 16,503 +0.00(+0.00%)
Apr 02, 2024 0.2800 0.2800 0.2800 0.2800 56,504 -0.01(-3.45%)
Apr 01, 2024 0.2900 0.2900 0.2900 0.2900 650 +0.01(+3.57%)
Mar 28, 2024 0.2800 0 +0.00(+0.00%)
Mar 27, 2024 0.2800 0.2800 0.2800 0.2800 51,800 +0.01(+1.82%)
Mar 26, 2024 0.2750 0.2750 0.2750 0.2750 500 -0.01(-1.79%)
Mar 25, 2024 0.2800 0.2800 0.2800 0.2800 2,700 +0.00(+0.00%)
Mar 22, 2024 0.2800 0.2800 0.2800 0.2800 9,375 +0.00(+0.00%)
Mar 20, 2024 0.2800 0 +0.00(+0.00%)
Mar 19, 2024 0.2850 0.2850 0.2800 0.2800 8,000 -0.00(-1.75%)
Mar 18, 2024 0.3000 0.3000 0.2850 0.2850 19,600 -0.02(-5.00%)
Mar 15, 2024 0.3150 0.3150 0.3000 0.3000 36,960 +0.02(+7.14%)
Mar 13, 2024 0.2800 0 +0.00(+0.00%)
Mar 12, 2024 0.2800 0.2800 0.2800 0.2800 47,000 +0.00(+0.00%)
Mar 11, 2024 0.2800 0.2800 0.2800 0.2800 23,000 +0.00(+0.00%)
Mar 08, 2024 0.2800 0.2800 0.2800 0.2800 58,850 -0.00(-1.75%)
Mar 07, 2024 0.2900 0.2900 0.2800 0.2850 13,220 -0.01(-1.72%)
Mar 06, 2024 0.2800 0.2900 0.2800 0.2900 192,000 +0.00(+0.00%)
Mar 05, 2024 0.3000 0.3000 0.2900 0.2900 21,000 -0.03(-7.94%)
Mar 04, 2024 0.3100 0.3150 0.3100 0.3150 32,250 -0.01(-1.56%)
Mar 01, 2024 0.2950 0.3200 0.2800 0.3200 44,991 +0.05(+18.52%)
Feb 29, 2024 0.3300 0.3300 0.2700 0.2700 117,900 -0.06(-18.18%)
Feb 28, 2024 0.2700 0.3300 0.2700 0.3300 79,858 +0.07(+24.53%)
Feb 27, 2024 0.2700 0.2700 0.2650 0.2650 26,000 +0.01(+3.92%)
Feb 26, 2024 0.2600 0.2600 0.2550 0.2550 38,475 -0.03(-10.53%)
Feb 23, 2024 0.2700 0.2850 0.2700 0.2850 5,500 +0.02(+9.62%)
Feb 22, 2024 0.2800 0.2850 0.2600 0.2600 118,000 -0.01(-3.70%)
Feb 21, 2024 0.2850 0.2850 0.2700 0.2700 16,000 -0.01(-5.26%)
Feb 20, 2024 0.2900 0.2900 0.2650 0.2850 122,700 -0.02(-5.00%)
Feb 16, 2024 0.3000 0 -0.01(-3.23%)
Feb 15, 2024 0.2900 0.3100 0.2900 0.3100 64,450 +0.03(+10.71%)
Feb 14, 2024 0.2800 0.2800 0.2800 0.2800 26,750 +0.01(+3.70%)
Feb 13, 2024 0.2800 0.2800 0.2700 0.2700 53,000 -0.01(-3.57%)
Feb 12, 2024 0.2850 0.2850 0.2800 0.2800 16,000 -0.00(-1.75%)
Feb 08, 2024 0.2850 0 +0.00(+0.00%)
Feb 07, 2024 0.2600 0.2950 0.2600 0.2850 185,455 +0.01(+3.64%)
Feb 06, 2024 0.2800 0.2800 0.2750 0.2750 21,000 -0.01(-1.79%)
Feb 05, 2024 0.2900 0.2900 0.2800 0.2800 16,500 -0.01(-3.45%)
Feb 02, 2024 0.2800 0.2900 0.2800 0.2900 23,899 +0.01(+5.45%)
Feb 01, 2024 0.2750 0.2750 0.2750 0.2750 39,350 -0.01(-3.51%)
Jan 31, 2024 0.2800 0.2850 0.2800 0.2850 41,200 +0.01(+5.56%)
Jan 30, 2024 0.2800 0.2800 0.2700 0.2700 41,500 -0.01(-5.26%)
Jan 29, 2024 0.2900 0.2900 0.2800 0.2850 80,000 -0.01(-1.72%)
Jan 26, 2024 0.2900 0.2900 0.2900 0.2900 1,850 +0.01(+3.57%)
Jan 25, 2024 0.2900 0.2900 0.2800 0.2800 14,900 +0.00(+0.00%)
Jan 24, 2024 0.2800 0.2800 0.2800 0.2800 33,000 +0.00(+0.00%)
Jan 23, 2024 0.2800 0.2800 0.2800 0.2800 52,000 +0.00(+0.00%)
Jan 22, 2024 0.2800 0.2850 0.2800 0.2800 28,522 +0.00(+0.00%)
Jan 19, 2024 0.2900 0.3000 0.2800 0.2800 37,500 -0.03(-9.68%)
Jan 18, 2024 0.3000 0.3100 0.2850 0.3100 15,300 +0.00(+0.00%)
Jan 16, 2024 0.3100 215 +0.01(+3.33%)
Jan 15, 2024 0.3300 0.3300 0.2850 0.3000 136,500 -0.02(-6.25%)
Jan 12, 2024 0.3400 0.3400 0.3150 0.3200 174,950 -0.02(-5.88%)
Jan 10, 2024 0.3400 438 +0.02(+4.62%)
Jan 09, 2024 0.3500 0.3500 0.3250 0.3250 10,600 -0.03(-9.72%)
Jan 08, 2024 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.86%)
Jan 05, 2024 0.3500 0.3500 0.3500 0.3500 15,500 +0.00(+0.00%)
Jan 04, 2024 0.3500 0.3600 0.3500 0.3500 17,500 +0.02(+6.06%)
Jan 03, 2024 0.3400 0.3400 0.3250 0.3300 11,916 -0.02(-5.71%)
Jan 02, 2024 0.3650 0.3650 0.3500 0.3500 1,500 -0.01(-2.78%)
Dec 28, 2023 0.3600 0 +0.01(+1.41%)
Dec 27, 2023 0.3500 0.3550 0.3500 0.3550 44,667 -0.01(-1.39%)
Dec 22, 2023 0.3600 0 +0.04(+12.50%)
Dec 21, 2023 0.3300 0.3300 0.3200 0.3200 28,937 +0.00(+0.00%)
Dec 20, 2023 0.3300 0.3300 0.3150 0.3200 45,978 -0.01(-1.54%)
Dec 19, 2023 0.3300 0.3300 0.3250 0.3250 37,500 -0.01(-2.99%)
Dec 18, 2023 0.3500 0.3500 0.3350 0.3350 92,327 -0.02(-5.63%)
Dec 15, 2023 0.3800 0.3800 0.3500 0.3550 25,500 -0.01(-2.74%)
Dec 14, 2023 0.3500 0.3650 0.3500 0.3650 19,750 +0.02(+5.80%)
Dec 13, 2023 0.3600 0.3600 0.3400 0.3450 60,500 -0.03(-8.00%)
Dec 12, 2023 0.3800 0.3800 0.3750 0.3750 51,800 +0.00(+0.00%)
Dec 11, 2023 0.3750 0.3750 0.3700 0.3750 13,900 +0.01(+2.74%)
Dec 08, 2023 0.3700 0.3700 0.3600 0.3650 44,600 +0.01(+1.39%)
Dec 07, 2023 0.3700 0.3700 0.3600 0.3600 16,550 -0.01(-2.70%)
Dec 06, 2023 0.3350 0.3700 0.3250 0.3700 152,960 +0.07(+21.31%)
Dec 05, 2023 0.3050 0.3050 0.3050 0.3050 4,000 -0.01(-1.61%)
Dec 04, 2023 0.3000 0.3100 0.2950 0.3100 6,750 -0.02(-6.06%)
Dec 01, 2023 0.3300 0.3300 0.3300 0.3300 9,250 +0.00(+0.00%)
Nov 30, 2023 0.3200 0.3300 0.3200 0.3300 16,965 +0.01(+3.13%)
Nov 29, 2023 0.3050 0.3200 0.3050 0.3200 34,700 +0.01(+3.23%)
Nov 28, 2023 0.3100 0.3100 0.3100 0.3100 14,500 +0.01(+3.33%)
Nov 27, 2023 0.2900 0.3000 0.2900 0.3000 57,800 +0.02(+7.14%)
Nov 24, 2023 0.2800 0.2800 0.2800 0.2800 6,505 -0.00(-1.75%)
Nov 23, 2023 0.2850 0.2850 0.2850 0.2850 5,000 -0.01(-1.72%)
Nov 22, 2023 0.2900 0.2900 0.2900 0.2900 15,500 -0.02(-6.45%)
Nov 20, 2023 0.3100 0 +0.01(+1.64%)
Nov 17, 2023 0.2950 0.3050 0.2950 0.3050 17,000 +0.01(+3.39%)
Nov 16, 2023 0.2900 0.2950 0.2900 0.2950 3,500 +0.01(+1.72%)
Nov 15, 2023 0.2800 0.3050 0.2650 0.2900 47,500 +0.01(+1.75%)
Nov 14, 2023 0.2600 0.2850 0.2600 0.2850 19,600 +0.02(+9.62%)
Nov 13, 2023 0.2600 0.2600 0.2600 0.2600 700 +0.00(+0.00%)
Nov 10, 2023 0.2600 0.2600 0.2600 0.2600 15,500 +0.01(+1.96%)
Nov 09, 2023 0.2550 0.2550 0.2550 0.2550 17,000 -0.02(-5.56%)
Nov 08, 2023 0.2600 0.2700 0.2600 0.2700 3,500 +0.02(+5.88%)
Nov 07, 2023 0.2550 0.2550 0.2550 0.2550 7,000 +0.01(+2.00%)
Nov 06, 2023 0.2500 0.2500 0.2450 0.2500 51,300 -0.01(-3.85%)
Nov 03, 2023 0.2500 0.2600 0.2450 0.2600 19,098 +0.01(+1.96%)
Nov 02, 2023 0.2550 0.2600 0.2550 0.2550 14,000 +0.00(+0.00%)
Nov 01, 2023 0.2500 0.2550 0.2500 0.2550 23,500 +0.02(+8.51%)
Oct 31, 2023 0.2350 0.2350 0.2350 0.2350 10,500 -0.01(-2.08%)
Oct 30, 2023 0.2550 0.2550 0.2400 0.2400 67,400 -0.02(-5.88%)
Oct 27, 2023 0.2800 0.2900 0.2550 0.2550 14,908 -0.03(-10.53%)
Oct 26, 2023 0.2900 0.2900 0.2850 0.2850 23,000 -0.01(-1.72%)
Oct 25, 2023 0.2950 0.2950 0.2850 0.2900 17,000 +0.00(+0.00%)
Oct 24, 2023 0.2700 0.2900 0.2700 0.2900 48,125 +0.03(+13.73%)
Oct 23, 2023 0.2600 0.2650 0.2550 0.2550 16,581 -0.01(-1.92%)
Oct 19, 2023 0.2600 0 +0.00(+0.00%)
Oct 18, 2023 0.2600 0.2600 0.2600 0.2600 15,645 -0.01(-3.70%)
Oct 17, 2023 0.2700 0.2700 0.2700 0.2700 12,600 +0.00(+0.00%)
Oct 16, 2023 0.2750 0.2750 0.2700 0.2700 17,500 +0.00(+0.00%)
Oct 13, 2023 0.2700 0.2700 0.2700 0.2700 750 -0.01(-1.82%)
Oct 12, 2023 0.3100 0.3100 0.2700 0.2750 20,100 +0.00(+0.00%)
Oct 11, 2023 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-1.79%)
Oct 10, 2023 0.2700 0.2900 0.2700 0.2800 6,500 +0.00(+0.00%)
Oct 06, 2023 0.2800 0 +0.01(+3.70%)
Oct 05, 2023 0.2750 0.2750 0.2700 0.2700 6,500 -0.01(-1.82%)
Oct 04, 2023 0.2750 0.2750 0.2750 0.2750 2,500 +0.01(+1.85%)
Oct 03, 2023 0.2700 0.2700 0.2700 0.2700 8,500 -0.02(-6.90%)
Oct 02, 2023 0.2900 0.2900 0.2900 0.2900 4,525 +0.00(+0.00%)
Sep 28, 2023 0.2900 115 +0.01(+1.75%)
Sep 27, 2023 0.2800 0.2850 0.2800 0.2850 41,550 +0.02(+9.62%)
Sep 26, 2023 0.2600 0.2600 0.2600 0.2600 5,500 +0.00(+0.00%)
Sep 25, 2023 0.2600 0.2600 0.2600 0.2600 16,500 -0.01(-3.70%)
Sep 21, 2023 0.2700 100 +0.00(+0.00%)
Sep 20, 2023 0.2600 0.2700 0.2600 0.2700 19,100 +0.01(+3.85%)
Sep 19, 2023 0.2600 0.2600 0.2600 0.2600 19,853 +0.00(+0.00%)
Sep 18, 2023 0.2700 0.2700 0.2600 0.2600 56,117 -0.02(-7.14%)
Sep 15, 2023 0.2750 0.2800 0.2700 0.2800 6,390 +0.01(+3.70%)
Sep 14, 2023 0.2800 0.2800 0.2700 0.2700 94,507 -0.01(-3.57%)
Sep 13, 2023 0.2900 0.2900 0.2800 0.2800 39,800 -0.02(-6.67%)
Sep 12, 2023 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.45%)
Sep 11, 2023 0.2900 0.2900 0.2900 0.2900 100,755 +0.00(+0.00%)
Sep 08, 2023 0.3100 0.3100 0.2900 0.2900 85,045 -0.01(-1.69%)
Sep 07, 2023 0.3150 0.3150 0.2900 0.2950 35,000 -0.01(-3.28%)
Sep 06, 2023 0.3000 0.3200 0.3000 0.3050 87,945 +0.02(+5.17%)
Sep 05, 2023 0.2900 0.2950 0.2900 0.2900 108,510 +0.01(+1.75%)
Sep 01, 2023 0.2850 0 +0.01(+5.56%)
Aug 31, 2023 0.2900 0.2900 0.2700 0.2700 34,000 -0.01(-5.26%)
Aug 30, 2023 0.2650 0.2900 0.2600 0.2850 172,400 +0.02(+9.62%)
Aug 29, 2023 0.2650 0.2650 0.2600 0.2600 40,500 +0.00(+0.00%)
Aug 28, 2023 0.2750 0.2950 0.2600 0.2600 53,010 -0.02(-5.45%)
Aug 25, 2023 0.2700 0.2750 0.2600 0.2750 59,000 +0.01(+1.85%)
Aug 24, 2023 0.2800 0.2800 0.2700 0.2700 36,035 -0.01(-3.57%)
Aug 23, 2023 0.2850 0.2950 0.2700 0.2800 55,220 +0.02(+5.66%)
Aug 21, 2023 0.2650 0 +0.00(+0.00%)
Aug 18, 2023 0.2550 0.2650 0.2550 0.2650 4,500 +0.02(+6.00%)
Aug 17, 2023 0.2900 0.2900 0.2500 0.2500 68,100 -0.03(-9.09%)
Aug 16, 2023 0.2750 0.2800 0.2700 0.2750 32,000 +0.02(+5.77%)
Aug 15, 2023 0.2650 0.2900 0.2600 0.2600 43,000 +0.01(+4.00%)
Aug 14, 2023 0.2700 0.2700 0.2500 0.2500 232,350 -0.02(-7.41%)
Aug 11, 2023 0.2750 0.2750 0.2650 0.2700 87,305 +0.00(+0.00%)
Aug 10, 2023 0.2850 0.2900 0.2700 0.2700 135,125 +0.00(+0.00%)
Aug 09, 2023 0.3000 0.3050 0.2700 0.2700 306,971 -0.01(-5.26%)
Aug 08, 2023 0.3100 0.3100 0.2700 0.2850 180,200 -0.02(-5.00%)
Aug 04, 2023 0.3000 0 -0.02(-4.76%)
Aug 03, 2023 0.3200 0.3200 0.3150 0.3150 67,900 +0.00(+0.00%)
Aug 02, 2023 0.3150 0.3150 0.3150 0.3150 500 +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.