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 (%)
Jul 31, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 28, 2006 0.3000 0.3000 0.3000 0.3000 500 -0.02(-6.25%)
Jul 27, 2006 0.3200 0.3200 0.3200 0.3200 10,000 +0.02(+6.67%)
Jul 26, 2006 0.3000 0.3000 0.3000 0.3000 6,000 +0.02(+9.09%)
Jul 25, 2006 0.2750 0.2750 0.2750 0.2750 2,000 -0.05(-16.67%)
Jul 24, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 21, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 20, 2006 0.3300 0.3300 0.3300 0.3300 10,000 +0.03(+10.00%)
Jul 19, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 18, 2006 0.3000 0.3000 0.3000 0.3000 30,000 -0.03(-9.09%)
Jul 17, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 14, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 13, 2006 0.3300 0.3300 0.3300 0.3300 9,000 +0.02(+6.45%)
Jul 12, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 11, 2006 0.3200 0.3200 0.3100 0.3100 30,500 -0.02(-6.06%)
Jul 10, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 07, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 06, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 05, 2006 0.3300 0.3300 0.3300 0.3300 6,000 +0.00(+0.00%)
Jul 03, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
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%)
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.