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 (%)
Dec 31, 2009 0.9400 0.9400 0.9400 0 -0.06(-6.00%)
Dec 30, 2009 1.000 1.040 0.9700 1.000 57,425 +0.00(+0.00%)
Dec 29, 2009 1.020 1.040 1.000 1.000 166,395 -0.01(-0.99%)
Dec 24, 2009 1.020 1.020 1.000 1.010 167,000 -0.01(-0.98%)
Dec 23, 2009 1.020 1.030 1.000 1.020 84,023 +0.00(+0.00%)
Dec 22, 2009 1.060 1.090 1.000 1.020 86,297 -0.02(-1.92%)
Dec 21, 2009 1.040 1.070 1.010 1.040 154,305 +0.05(+5.05%)
Dec 18, 2009 0.9900 1.000 0.9500 0.9900 46,663 +0.08(+8.79%)
Dec 17, 2009 0.9400 1.000 0.9100 0.9100 223,240 -0.04(-4.21%)
Dec 16, 2009 0.9200 0.9800 0.9200 0.9500 61,436 +0.01(+1.06%)
Dec 15, 2009 0.9800 1.010 0.9400 0.9400 104,000 -0.06(-6.00%)
Dec 14, 2009 1.020 1.030 0.9800 1.000 184,700 -0.02(-1.96%)
Dec 11, 2009 0.9600 1.040 0.9200 1.020 357,420 +0.04(+4.08%)
Dec 10, 2009 0.9200 0.9800 0.8900 0.9800 376,556 +0.06(+6.52%)
Dec 09, 2009 0.9300 0.9300 0.9000 0.9200 166,400 -0.01(-1.08%)
Dec 08, 2009 0.9500 0.9600 0.9000 0.9300 282,155 -0.03(-3.12%)
Dec 07, 2009 1.050 1.110 0.9000 0.9600 987,181 -0.04(-4.00%)
Dec 04, 2009 0.8400 1.000 0.8200 1.000 1,200,860 +0.22(+28.21%)
Dec 03, 2009 0.7000 0.8000 0.7000 0.7800 249,067 +0.08(+11.43%)
Dec 02, 2009 0.7100 0.7200 0.7000 0.7000 43,189 +0.00(+0.00%)
Dec 01, 2009 0.7200 0.7200 0.7000 0.7000 60,500 +0.00(+0.00%)
Nov 30, 2009 0.7000 0.7000 0.6700 0.7000 148,100 -0.04(-5.41%)
Nov 27, 2009 0.6700 0.7500 0.6700 0.7400 201,000 +0.11(+17.46%)
Nov 26, 2009 0.6300 0.6600 0.6300 0.6300 40,142 -0.05(-7.35%)
Nov 25, 2009 0.6400 0.6900 0.6300 0.6800 71,500 +0.02(+3.03%)
Nov 24, 2009 0.6700 0.6700 0.6400 0.6600 54,200 -0.04(-5.71%)
Nov 23, 2009 0.7200 0.7600 0.7000 0.7000 81,000 -0.02(-2.78%)
Nov 20, 2009 0.6100 0.7600 0.6100 0.7200 375,737 +0.11(+18.03%)
Nov 19, 2009 0.6000 0.6100 0.6000 0.6100 47,250 -0.02(-3.17%)
Nov 18, 2009 0.5900 0.6300 0.5900 0.6300 16,000 +0.05(+8.62%)
Nov 17, 2009 0.6100 0.6100 0.5600 0.5800 120,000 -0.01(-1.69%)
Nov 16, 2009 0.6000 0.6200 0.5900 0.5900 60,000 +0.00(+0.00%)
Nov 13, 2009 0.6000 0.6000 0.5800 0.5900 151,900 -0.03(-4.84%)
Nov 12, 2009 0.5900 0.6200 0.5600 0.6200 68,000 +0.06(+10.71%)
Nov 11, 2009 0.5700 0.5700 0.5600 0.5600 11,700 -0.02(-3.45%)
Nov 10, 2009 0.5800 0.5800 0.5800 0.5800 9,850 +0.02(+3.57%)
Nov 09, 2009 0.5800 0.5900 0.5600 0.5600 96,000 +0.01(+1.82%)
Nov 06, 2009 0.5600 0.5600 0.5500 0.5500 10,500 +0.00(+0.00%)
Nov 05, 2009 0.5600 0.5600 0.5500 0.5500 94,300 -0.03(-5.17%)
Nov 04, 2009 0.5700 0.5900 0.5600 0.5800 72,141 +0.03(+5.45%)
Nov 03, 2009 0.5500 0.5800 0.5500 0.5500 92,481 +0.01(+1.85%)
Nov 02, 2009 0.5700 0.5700 0.5400 0.5400 38,500 -0.04(-6.90%)
Oct 30, 2009 0.5900 0.6200 0.5700 0.5800 88,534 +0.03(+5.45%)
Oct 29, 2009 0.5400 0.5500 0.5200 0.5500 103,000 +0.02(+3.77%)
Oct 28, 2009 0.5500 0.5500 0.5300 0.5300 37,500 -0.04(-7.02%)
Oct 27, 2009 0.5800 0.5800 0.5700 0.5700 40,730 -0.05(-8.06%)
Oct 26, 2009 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 23, 2009 0.6100 0.6200 0.6000 0.6200 120,000 -0.02(-3.13%)
Oct 22, 2009 0.6300 0.6500 0.5800 0.6400 51,030 -0.01(-1.54%)
Oct 21, 2009 0.5200 0.6500 0.5200 0.6500 363,315 +0.16(+32.65%)
Oct 20, 2009 0.4900 0.4900 0.4900 0.4900 14,000 +0.01(+2.08%)
Oct 19, 2009 0.4700 0.4800 0.4700 0.4800 243,200 +0.01(+2.13%)
Oct 16, 2009 0.4700 0.4700 0.4700 0.4700 106,000 -0.02(-4.08%)
Oct 15, 2009 0.4900 0.4900 0.4800 0.4900 16,400 -0.02(-3.92%)
Oct 14, 2009 0.5000 0.5100 0.4900 0.5100 26,919 -0.01(-1.92%)
Oct 13, 2009 0.5200 0.5200 0.5100 0.5200 96,300 +0.00(+0.00%)
Oct 09, 2009 0.5200 0.5500 0.5200 0.5200 35,000 +0.00(+0.00%)
Oct 08, 2009 0.5400 0.5400 0.5200 0.5200 160,090 -0.01(-1.89%)
Oct 07, 2009 0.5400 0.5500 0.5200 0.5300 83,000 +0.01(+1.92%)
Oct 06, 2009 0.5200 0.5200 0.5200 0.5200 88,752 -0.01(-1.89%)
Oct 05, 2009 0.5200 0.5300 0.5200 0.5300 118,446 -0.01(-1.85%)
Oct 02, 2009 0.5400 0.5400 0.5000 0.5400 80,252 +0.05(+10.20%)
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.