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, 2020 0.9900 0.9900 0.9900 0 -0.02(-1.98%)
Jul 30, 2020 0.9900 1.010 0.9200 1.010 72,930 +0.02(+2.02%)
Jul 29, 2020 1.000 1.000 0.9900 0.9900 39,944 +0.01(+1.02%)
Jul 28, 2020 1.000 1.000 0.9800 0.9800 5,885 -0.01(-1.01%)
Jul 27, 2020 0.9000 0.9900 0.8900 0.9900 51,457 +0.09(+10.00%)
Jul 24, 2020 0.9300 0.9300 0.8800 0.9000 58,147 +0.01(+1.12%)
Jul 23, 2020 1.020 1.030 0.8900 0.8900 347,434 -0.12(-11.88%)
Jul 22, 2020 1.060 1.060 1.000 1.010 120,755 -0.03(-2.88%)
Jul 21, 2020 1.030 1.040 1.000 1.040 83,660 +0.03(+2.97%)
Jul 20, 2020 1.010 1.090 1.010 1.010 56,677 +0.01(+1.00%)
Jul 17, 2020 1.040 1.050 1.000 1.000 31,501 -0.02(-1.96%)
Jul 16, 2020 1.040 1.040 1.010 1.020 15,944 -0.03(-2.86%)
Jul 15, 2020 1.050 1.050 1.020 1.050 49,860 +0.05(+5.00%)
Jul 14, 2020 1.080 1.080 1.000 1.000 81,322 -0.08(-7.41%)
Jul 13, 2020 1.030 1.130 1.020 1.080 212,700 +0.08(+8.00%)
Jul 10, 2020 0.9200 1.000 0.8900 1.000 99,788 +0.10(+11.11%)
Jul 09, 2020 0.9400 0.9400 0.9000 0.9000 47,851 -0.01(-1.10%)
Jul 08, 2020 0.9100 0.9200 0.9000 0.9100 52,059 +0.04(+4.60%)
Jul 07, 2020 0.8900 0.9000 0.8700 0.8700 107,420 -0.02(-2.25%)
Jul 06, 2020 0.8700 0.9400 0.8700 0.8900 80,195 +0.02(+2.30%)
Jul 03, 2020 0.9500 0.9500 0.8200 0.8700 141,204 -0.10(-10.31%)
Jul 02, 2020 0.8600 0.9800 0.8500 0.9700 302,126 +0.16(+19.75%)
Jun 30, 2020 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Jun 29, 2020 0.7500 0.7900 0.7500 0.7900 43,140 +0.04(+5.33%)
Jun 26, 2020 0.7700 0.7700 0.7400 0.7500 142,800 -0.01(-1.32%)
Jun 25, 2020 0.7600 0.7700 0.7600 0.7600 58,200 +0.00(+0.00%)
Jun 24, 2020 0.7800 0.7800 0.7600 0.7600 19,216 -0.03(-3.80%)
Jun 23, 2020 0.7800 0.7900 0.7700 0.7900 24,820 +0.02(+2.60%)
Jun 22, 2020 0.7600 0.7800 0.7500 0.7700 21,184 +0.02(+2.67%)
Jun 19, 2020 0.7600 0.7800 0.7500 0.7500 54,383 +0.00(+0.00%)
Jun 18, 2020 0.7600 0.7800 0.7500 0.7500 45,452 -0.01(-1.32%)
Jun 17, 2020 0.7700 0.7700 0.7600 0.7600 15,893 -0.01(-1.30%)
Jun 16, 2020 0.7700 0.7800 0.7600 0.7700 18,832 -0.02(-2.53%)
Jun 15, 2020 0.7900 0.8000 0.7900 0.7900 2,649 -0.02(-2.47%)
Jun 12, 2020 0.7700 0.8100 0.7600 0.8100 65,194 +0.05(+6.58%)
Jun 11, 2020 0.8000 0.8000 0.7600 0.7600 113,372 -0.06(-7.32%)
Jun 10, 2020 0.8500 0.9000 0.8100 0.8200 194,411 -0.01(-1.20%)
Jun 09, 2020 0.8600 0.8800 0.8100 0.8300 83,039 -0.02(-1.78%)
Jun 08, 2020 0.7800 0.8500 0.7700 0.8450 150,118 +0.10(+14.19%)
Jun 05, 2020 0.7400 0.7800 0.7400 0.7400 155,897 +0.00(+0.00%)
Jun 04, 2020 0.7500 0.7700 0.7400 0.7400 200,340 +0.02(+2.78%)
Jun 03, 2020 0.7700 0.7700 0.7100 0.7200 168,084 -0.03(-3.36%)
Jun 02, 2020 0.7300 0.7500 0.7300 0.7450 72,226 +0.03(+3.47%)
Jun 01, 2020 0.8000 0.8000 0.7200 0.7200 171,058 -0.07(-8.86%)
May 29, 2020 0.7700 0.7900 0.7100 0.7900 231,419 +0.02(+2.60%)
May 28, 2020 0.7900 0.8000 0.7600 0.7700 86,221 -0.01(-1.28%)
May 27, 2020 0.7900 0.8100 0.7700 0.7800 167,089 +0.01(+1.30%)
May 26, 2020 0.8000 0.8200 0.7700 0.7700 131,561 -0.01(-1.28%)
May 25, 2020 0.8000 0.8000 0.7500 0.7800 153,189 +0.00(+0.00%)
May 22, 2020 0.7800 0.8000 0.7700 0.7800 77,266 +0.01(+1.30%)
May 21, 2020 0.7000 0.7900 0.7000 0.7700 99,839 +0.01(+1.32%)
May 20, 2020 0.7400 0.7600 0.7100 0.7600 112,750 +0.01(+1.33%)
May 19, 2020 0.7400 0.7800 0.7300 0.7500 351,285 +0.07(+10.29%)
May 15, 2020 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
May 14, 2020 0.7200 0.7200 0.6700 0.6700 37,286 -0.01(-1.47%)
May 13, 2020 0.7100 0.7100 0.6700 0.6800 237,938 -0.02(-2.86%)
May 12, 2020 0.7200 0.7200 0.7000 0.7000 64,745 -0.01(-1.41%)
May 11, 2020 0.7400 0.7500 0.7000 0.7100 174,350 -0.02(-2.74%)
May 08, 2020 0.7700 0.8000 0.7200 0.7300 146,191 -0.01(-1.35%)
May 07, 2020 0.7400 0.7400 0.7300 0.7400 209,796 -0.02(-2.63%)
May 06, 2020 0.8000 0.8100 0.7600 0.7600 146,009 -0.04(-5.00%)
May 05, 2020 0.8700 0.8700 0.7900 0.8000 137,086 -0.08(-9.09%)
May 04, 2020 0.9000 0.9300 0.8600 0.8800 134,273 -0.06(-6.38%)
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.