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: 3:57 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 (%)
Oct 31, 2008 0.2100 0.2100 0.2100 0.2100 22,000 +0.01(+5.00%)
Oct 30, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 29, 2008 0.2000 0.2000 0.2000 0.2000 5,400 +0.00(+0.00%)
Oct 28, 2008 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Oct 27, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 24, 2008 0.2000 0.2000 0.2000 0.2000 30,000 -0.00(-2.44%)
Oct 23, 2008 0.2100 0.2100 0.1950 0.2050 72,000 -0.03(-10.87%)
Oct 22, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Oct 21, 2008 0.2300 0.2300 0.2300 0.2300 10,000 -0.05(-17.86%)
Oct 20, 2008 0.2800 0.2800 0.2800 0.2800 4,000 +0.03(+12.00%)
Oct 17, 2008 0.2500 0.2500 0 +0.05(+25.00%)
Oct 16, 2008 0.2500 0.2500 0.2000 0.2000 61,000 -0.04(-16.67%)
Oct 15, 2008 0.2400 0.2400 0.2400 0.2400 21,000 -0.04(-14.29%)
Oct 14, 2008 0.2800 0.2800 0.2300 0.2800 4,000 +0.05(+21.74%)
Oct 10, 2008 0.2500 0.2500 0.2300 0.2300 12,500 -0.02(-8.00%)
Oct 09, 2008 0.2500 0.2500 0.2500 0.2500 48,000 +0.00(+0.00%)
Oct 08, 2008 0.2500 0.2500 0.2500 0.2500 53,000 +0.00(+0.00%)
Oct 07, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 06, 2008 0.2500 0.2500 0.2500 0.2500 57,000 -0.07(-21.88%)
Oct 03, 2008 0.3200 0.3200 0 +0.00(+0.00%)
Oct 02, 2008 0.2700 0.3200 0.2500 0.3200 70,500 +0.07(+28.00%)
Oct 01, 2008 0.2600 0.2600 0.2500 0.2500 35,000 +0.00(+0.00%)
Sep 30, 2008 0.2550 0.2550 0.2500 0.2500 11,750 -0.05(-16.67%)
Sep 29, 2008 0.3800 0.3800 0.3000 0.3000 39,800 -0.03(-9.09%)
Sep 26, 2008 0.3000 0.3300 0.3000 0.3300 30,000 +0.03(+10.00%)
Sep 25, 2008 0.2200 0.3000 0.2200 0.3000 53,500 +0.05(+20.00%)
Sep 24, 2008 0.3000 0.3000 0.2500 0.2500 3,500 -0.05(-16.67%)
Sep 23, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Sep 22, 2008 0.3000 0.3000 0.3000 0.3000 500 +0.05(+20.00%)
Sep 19, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Sep 18, 2008 0.2500 0.2500 0.2200 0.2500 25,000 +0.03(+13.64%)
Sep 17, 2008 0.2200 0.2200 0.2200 0.2200 20,000 -0.01(-4.35%)
Sep 16, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Sep 15, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Sep 12, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Sep 11, 2008 0.2300 0.2300 0.2300 0.2300 10,000 -0.02(-8.00%)
Sep 10, 2008 0.2500 0.2500 0.2500 0.2500 10,000 -0.02(-7.41%)
Sep 09, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 08, 2008 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Sep 05, 2008 0.2950 0.2950 0.2700 0.2700 26,000 +0.00(+0.00%)
Sep 04, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Sep 03, 2008 0.2700 0 +0.00(+0.00%)
Sep 02, 2008 0.3000 0.3000 0.2700 0.2700 10,325 -0.01(-3.57%)
Aug 29, 2008 0.3000 0.3000 0.2800 0.2800 10,000 -0.02(-6.67%)
Aug 28, 2008 0.2950 0.3000 0.2550 0.3000 9,000 +0.07(+30.43%)
Aug 27, 2008 0.2500 0.2500 0.2300 0.2300 30,083 -0.11(-32.35%)
Aug 26, 2008 0.2550 0.3400 0.2550 0.3400 6,300 +0.09(+36.00%)
Aug 25, 2008 0.2500 0 +0.00(+0.00%)
Aug 22, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Aug 21, 2008 0.2500 0 +0.00(+0.00%)
Aug 20, 2008 0.2500 200 +0.00(+0.00%)
Aug 19, 2008 0.2650 0.2650 0.2500 0.2500 50,000 -0.02(-5.66%)
Aug 18, 2008 0.3000 0.3000 0.2650 0.2650 19,000 -0.02(-8.62%)
Aug 15, 2008 0.2700 0.2900 0.2600 0.2900 100,000 +0.03(+13.73%)
Aug 14, 2008 0.3000 0.3000 0.2550 0.2550 55,000 -0.04(-15.00%)
Aug 13, 2008 0.2750 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Aug 12, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 11, 2008 0.2900 0.2900 0.2750 0.2750 10,000 -0.02(-8.33%)
Aug 08, 2008 0.2750 0.3000 0.2700 0.3000 85,500 +0.02(+9.09%)
Aug 07, 2008 0.2750 0.2750 0.2750 0.2750 629 +0.00(+0.00%)
Aug 06, 2008 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 05, 2008 0.2800 0.2800 0.2750 0.2750 3,000 -0.02(-8.33%)
Aug 04, 2008 0.2800 0.3000 0.2500 0.3000 26,000 +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.