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

Enwave Corp (TSV: ENW )

0.2400 UNCHANGED
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 (%)
Jun 30, 2006 0.3300 0.3300 0.3300 0.3300 28,000 +0.03(+10.00%)
Jun 29, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 28, 2006 0.3200 0.3200 0.3000 0.3000 40,000 -0.04(-11.76%)
Jun 27, 2006 0.3400 0.3400 0.3400 0.3400 0 -0.04(-10.53%)
Jun 23, 2006 0.3600 0.3800 0.3250 0.3800 222,700 +0.02(+5.56%)
Jun 22, 2006 0.3800 0.3800 0.3600 0.3600 73,000 -0.04(-10.00%)
Jun 21, 2006 0.4000 0.4000 0.4000 0.4000 1,050 +0.04(+11.11%)
Jun 20, 2006 0.4000 0.4100 0.3600 0.3600 21,600 -0.04(-10.00%)
Jun 19, 2006 0.3900 0.4000 0.3900 0.4000 30,000 +0.01(+2.56%)
Jun 16, 2006 0.3800 0.3900 0.3800 0.3900 10,000 +0.01(+2.63%)
Jun 15, 2006 0.3600 0.3800 0.3600 0.3800 25,000 +0.02(+5.56%)
Jun 14, 2006 0.3200 0.3600 0.3200 0.3600 77,450 +0.04(+12.50%)
Jun 13, 2006 0.3000 0.3200 0.3000 0.3200 15,500 +0.02(+6.67%)
Jun 12, 2006 0.3200 0.3400 0.3000 0.3000 85,000 -0.09(-23.08%)
Jun 09, 2006 0.3500 0.3900 0.3500 0.3900 10,000 +0.09(+30.00%)
Jun 08, 2006 0.3000 0.3000 0.2800 0.3000 27,000 +0.01(+3.45%)
Jun 07, 2006 0.3050 0.3050 0.2900 0.2900 25,000 +0.00(+0.00%)
Jun 06, 2006 0.2900 0.2900 0.2900 0.2900 2,000 -0.01(-3.33%)
Jun 05, 2006 0.3300 0.3300 0.3000 0.3000 55,000 -0.06(-16.67%)
Jun 02, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 01, 2006 0.3500 0.3600 0.3300 0.3600 34,000 +0.01(+2.86%)
May 31, 2006 0.3500 0.3500 0.3500 0.3500 8,500 +0.05(+16.67%)
May 30, 2006 0.3000 0.3000 0.3000 0.3000 10,000 -0.05(-14.29%)
May 26, 2006 0.3500 0.3500 0.3500 0.3500 20,000 +0.05(+16.67%)
May 25, 2006 0.3500 0.3500 0.3000 0.3000 11,500 -0.05(-14.29%)
May 24, 2006 0.3500 0.3500 0.3500 0.3500 10,500 +0.00(+0.00%)
May 23, 2006 0.3200 0.3500 0.3200 0.3500 83,100 +0.00(+0.00%)
May 22, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 19, 2006 0.3500 0.3500 0.3500 0.3500 20,000 -0.03(-7.89%)
May 18, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 17, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 16, 2006 0.3300 0.3800 0.3300 0.3800 30,000 +0.01(+2.70%)
May 15, 2006 0.3600 0.3700 0.3550 0.3700 45,000 +0.01(+2.78%)
May 12, 2006 0.3800 0.3800 0.3600 0.3600 57,000 -0.02(-5.26%)
May 11, 2006 0.3750 0.4000 0.3750 0.3800 36,000 -0.02(-5.00%)
May 10, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 09, 2006 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
May 08, 2006 0.4200 0.4500 0.4000 0.4000 168,900 -0.01(-2.44%)
May 05, 2006 0.3800 0.4150 0.3800 0.4100 119,500 +0.04(+10.81%)
May 04, 2006 0.3950 0.3950 0.3700 0.3700 46,967 -0.02(-5.13%)
May 03, 2006 0.3900 0.3900 0.3900 0.3900 5,300 +0.00(+0.00%)
May 02, 2006 0.3700 0.3900 0.3700 0.3900 13,000 +0.01(+2.63%)
May 01, 2006 0.3800 0.3800 0.3500 0.3800 97,000 +0.03(+8.57%)
Apr 28, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 27, 2006 0.3550 0.3900 0.3500 0.3500 98,000 -0.02(-5.41%)
Apr 26, 2006 0.3400 0.3700 0.3300 0.3700 100,000 +0.02(+5.71%)
Apr 25, 2006 0.3600 0.3600 0.3300 0.3500 240,000 -0.03(-7.89%)
Apr 24, 2006 0.3700 0.3800 0.3600 0.3800 10,000 +0.01(+2.70%)
Apr 21, 2006 0.3600 0.3700 0.3550 0.3700 45,000 +0.00(+0.00%)
Apr 20, 2006 0.3600 0.3700 0.3600 0.3700 47,750 -0.01(-2.63%)
Apr 19, 2006 0.3850 0.3850 0.3600 0.3800 75,500 +0.03(+8.57%)
Apr 18, 2006 0.3700 0.4000 0.3500 0.3500 41,000 -0.04(-10.26%)
Apr 17, 2006 0.4000 0.4000 0.3900 0.3900 20,000 +0.00(+0.00%)
Apr 13, 2006 0.3900 0.3900 0.3700 0.3900 72,200 -0.01(-2.50%)
Apr 12, 2006 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Apr 11, 2006 0.4200 0.4200 0.4000 0.4000 27,667 -0.03(-6.98%)
Apr 10, 2006 0.3900 0.4300 0.3900 0.4300 15,000 +0.03(+7.50%)
Apr 07, 2006 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Apr 06, 2006 0.3800 0.4200 0.3800 0.4000 153,000 +0.00(+0.00%)
Apr 05, 2006 0.4000 0.4100 0.3800 0.4000 70,536 -0.02(-4.76%)
Apr 04, 2006 0.4300 0.4300 0.4000 0.4200 190,100 -0.02(-3.45%)
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.