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

Enwave Corp (TSV: ENW )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 13, 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, 2009 0.4900 0.5000 0.4850 0.4950 90,000 +0.02(+4.21%)
Sep 29, 2009 0.5100 0.5500 0.4700 0.4750 344,300 -0.01(-1.04%)
Sep 28, 2009 0.5300 0.5300 0.4800 0.4800 112,000 -0.05(-9.43%)
Sep 25, 2009 0.5000 0.5400 0.5000 0.5300 17,000 +0.03(+6.00%)
Sep 24, 2009 0.4500 0.5500 0.4500 0.5000 376,400 +0.07(+14.94%)
Sep 23, 2009 0.4300 0.4500 0.4300 0.4350 33,000 -0.01(-2.25%)
Sep 22, 2009 0.4400 0.4500 0.4350 0.4450 110,000 -0.01(-1.11%)
Sep 21, 2009 0.4800 0.5000 0.4500 0.4500 358,034 -0.02(-4.26%)
Sep 18, 2009 0.4000 0.5000 0.4000 0.4700 302,180 +0.07(+17.50%)
Sep 17, 2009 0.4000 0.4000 0.4000 0.4000 6,000 +0.00(+0.00%)
Sep 16, 2009 0.3800 0.4000 0.3800 0.4000 44,000 +0.06(+17.65%)
Sep 15, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 14, 2009 0.3500 0.3500 0.3400 0.3400 20,000 -0.07(-17.07%)
Sep 11, 2009 0.3900 0.4100 0.3900 0.4100 23,000 +0.07(+20.59%)
Sep 10, 2009 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Sep 09, 2009 0.3550 0.3700 0.3500 0.3500 17,603 -0.01(-1.41%)
Sep 08, 2009 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Sep 04, 2009 0.3800 0.3800 0.3550 0.3550 22,500 -0.03(-6.58%)
Sep 03, 2009 0.3600 0.3800 0.3600 0.3800 15,000 +0.03(+7.04%)
Sep 02, 2009 0.3700 0.3700 0.3550 0.3550 28,374 -0.03(-6.58%)
Sep 01, 2009 0.3900 0.4050 0.3800 0.3800 38,000 +0.00(+0.00%)
Aug 31, 2009 0.4000 0.4000 0.3600 0.3800 73,600 -0.02(-3.80%)
Aug 28, 2009 0.3950 0.3950 0.3950 0.3950 13,800 +0.02(+3.95%)
Aug 27, 2009 0.3800 0.3800 0.3800 0.3800 13,000 +0.00(+0.00%)
Aug 26, 2009 0.3800 0.3800 0.3800 0.3800 13,000 -0.02(-5.00%)
Aug 25, 2009 0.4000 0.4000 0.4000 0.4000 22,000 +0.02(+3.90%)
Aug 24, 2009 0.3850 0.3850 0.3850 0.3850 2,000 +0.01(+2.67%)
Aug 21, 2009 0.3700 0.3750 0.3700 0.3750 100,000 +0.00(+0.00%)
Aug 20, 2009 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Aug 19, 2009 0.3700 0.3750 0.3700 0.3750 100,000 -0.03(-6.25%)
Aug 18, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Aug 17, 2009 0.3800 0.4000 0.3800 0.4000 20,000 +0.01(+2.56%)
Aug 14, 2009 0.4000 0.4000 0.3900 0.3900 29,096 -0.01(-2.50%)
Aug 13, 2009 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Aug 12, 2009 0.4200 0.4200 0.4000 0.4000 20,000 -0.05(-11.11%)
Aug 11, 2009 0.4100 0.4500 0.4100 0.4500 8,500 +0.02(+4.65%)
Aug 10, 2009 0.4300 0.4300 0.4300 0.4300 5,000 +0.02(+4.88%)
Aug 07, 2009 0.4100 0.4100 0.4100 0.4100 30,200 +0.00(+0.00%)
Aug 06, 2009 0.4100 0.4100 0.4100 0.4100 8,000 -0.02(-4.65%)
Aug 05, 2009 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 04, 2009 0.4550 0.4700 0.4300 0.4300 169,400 +0.02(+4.88%)
Jul 31, 2009 0.4100 0.4100 0.4100 0.4100 12,000 +0.03(+7.89%)
Jul 30, 2009 0.4200 0.4200 0.3800 0.3800 25,771 +0.00(+0.00%)
Jul 29, 2009 0.3800 0.3800 0.3800 0.3800 273 +0.00(+0.00%)
Jul 28, 2009 0.4300 0.4300 0.3800 0.3800 23,000 +0.00(+0.00%)
Jul 27, 2009 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jul 24, 2009 0.3800 0.3800 0.3800 0.3800 275 +0.00(+0.00%)
Jul 23, 2009 0.3800 0.3800 0.3800 0.3800 10,900 +0.00(+0.00%)
Jul 22, 2009 0.4100 0.4100 0.3800 0.3800 20,000 -0.02(-5.00%)
Jul 21, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 20, 2009 0.4000 0.4000 0.4000 0.4000 10,000 -0.01(-2.44%)
Jul 17, 2009 0.4100 0.4100 0.4100 0.4100 13,000 -0.01(-2.38%)
Jul 16, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 15, 2009 0.4200 0.4200 0.4200 0.4200 4,500 +0.00(+0.00%)
Jul 14, 2009 0.4200 0.4200 0.4200 0.4200 700 -0.05(-9.68%)
Jul 13, 2009 0.4650 0.4650 0.4650 0.4650 700 +0.07(+16.25%)
Jul 10, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 09, 2009 0.4000 0.4000 0.4000 0.4000 11,500 -0.07(-13.98%)
Jul 08, 2009 0.4200 0.4650 0.4200 0.4650 48,250 +0.05(+10.71%)
Jul 07, 2009 0.4400 0.4400 0.4200 0.4200 22,000 -0.02(-4.55%)
Jul 06, 2009 0.4400 0.4400 0.4400 0.4400 5,505 -0.02(-4.35%)
Jul 03, 2009 0.4600 0.4600 0.4600 0.4600 5,000 +0.01(+2.22%)
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.