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

Enwave Corp (TSV: ENW )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 16, 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, 2010 1.040 1.180 1.040 1.150 76,700 +0.09(+8.49%)
Jun 29, 2010 1.130 1.130 1.060 1.060 220,175 -0.14(-11.67%)
Jun 25, 2010 1.250 1.270 1.200 1.200 157,600 -0.05(-4.00%)
Jun 24, 2010 1.260 1.290 1.250 1.250 85,360 -0.05(-3.85%)
Jun 23, 2010 1.210 1.340 1.200 1.300 236,945 +0.10(+8.33%)
Jun 22, 2010 1.270 1.270 1.170 1.200 209,230 -0.03(-2.44%)
Jun 21, 2010 1.220 1.270 1.200 1.230 285,800 +0.03(+2.50%)
Jun 18, 2010 1.190 1.210 1.150 1.200 155,794 +0.01(+0.84%)
Jun 17, 2010 1.070 1.190 1.070 1.190 306,200 +0.12(+11.21%)
Jun 16, 2010 1.080 1.080 1.010 1.070 93,200 -0.01(-0.93%)
Jun 15, 2010 1.090 1.090 1.030 1.080 131,475 -0.01(-0.92%)
Jun 14, 2010 1.020 1.090 1.000 1.090 162,013 +0.11(+11.22%)
Jun 11, 2010 1.040 1.070 0.9800 0.9800 396,752 -14.55(-93.69%)
Jun 10, 2010 15.06 15.53 15.53 15.53 0 +14.49(+1393.27%)
Jun 10, 2010 0.9600 1.040 0.9600 1.040 253,800 -14.02(-93.09%)
Jun 09, 2010 15.09 15.06 15.06 15.06 0 +14.10(+1468.75%)
Jun 09, 2010 0.9200 1.000 0.9200 0.9600 175,700 -14.13(-93.64%)
Jun 08, 2010 15.09 15.09 15.09 15.09 0 +14.17(+1540.22%)
Jun 08, 2010 0.9200 0.9900 0.9000 0.9200 148,712 -14.05(-93.85%)
Jun 07, 2010 14.97 14.97 14.97 14.97 0 +13.97(+1397.00%)
Jun 07, 2010 1.040 1.040 1.000 1.000 123,700 -14.23(-93.43%)
Jun 04, 2010 15.23 15.23 15.23 15.23 0 +14.19(+1364.42%)
Jun 04, 2010 0.9500 1.050 0.9100 1.040 338,171 -14.80(-93.43%)
Jun 03, 2010 15.84 15.84 15.84 15.84 0 +14.85(+1500.00%)
Jun 03, 2010 0.8600 0.9900 0.8600 0.9900 95,099 -14.76(-93.71%)
Jun 02, 2010 15.75 15.75 15.37 15.75 0 +14.89(+1731.40%)
Jun 02, 2010 0.8300 0.8600 0.8000 0.8600 70,500 -14.51(-94.40%)
Jun 01, 2010 15.37 15.37 15.37 15.37 0 +14.54(+1751.81%)
Jun 01, 2010 0.8400 0.8500 0.8300 0.8300 36,500 -0.02(-2.35%)
May 31, 2010 0.8300 0.8600 0.8200 0.8500 36,400 -0.01(-1.16%)
May 28, 2010 0.8300 0.8600 0.8200 0.8600 122,600 -14.80(-94.51%)
May 28, 2010 15.66 15.66 15.66 15.66 0 +14.83(+1786.75%)
May 27, 2010 0.7600 0.8600 0.7500 0.8300 404,078 -15.01(-94.76%)
May 27, 2010 15.84 15.84 15.84 15.84 0 +15.07(+1957.14%)
May 26, 2010 0.7500 0.7700 0.7300 0.7700 196,200 -14.49(-94.95%)
May 26, 2010 15.26 15.26 15.26 15.26 0 +14.51(+1934.67%)
May 25, 2010 0.7500 0.7700 0.7200 0.7500 176,733 -0.02(-2.60%)
May 21, 2010 0.7500 0.7700 0.7400 0.7700 110,750 +0.00(+0.00%)
May 20, 2010 0.7900 0.7900 0.7400 0.7700 145,400 +0.00(+0.00%)
May 19, 2010 0.8000 0.8400 0.7600 0.7700 52,739 -0.03(-3.75%)
May 18, 2010 0.8300 0.8500 0.8000 0.8000 74,428 -0.03(-3.61%)
May 17, 2010 0.9000 0.9200 0.8300 0.8300 51,500 -0.07(-7.78%)
May 14, 2010 0.8500 0.9000 0.8500 0.9000 135,350 +0.05(+5.88%)
May 13, 2010 0.8700 0.8700 0.8500 0.8500 38,550 -0.02(-2.30%)
May 12, 2010 0.8600 0.8700 0.8500 0.8700 22,279 +0.01(+1.16%)
May 11, 2010 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
May 10, 2010 0.8900 0.8900 0.8500 0.8600 30,958 -0.02(-2.27%)
May 07, 2010 0.8600 0.8800 0.8500 0.8800 114,136 +0.03(+3.53%)
May 06, 2010 0.8700 0.8700 0.8500 0.8500 22,500 -0.02(-2.30%)
May 05, 2010 0.8800 0.9000 0.8500 0.8700 158,699 -0.03(-3.33%)
May 04, 2010 0.9400 0.9800 0.9000 0.9000 87,201 -0.03(-3.23%)
May 03, 2010 0.9300 0.9500 0.9300 0.9300 41,600 -0.02(-2.11%)
Apr 30, 2010 0.9700 0.9700 0.9400 0.9500 48,600 +0.00(+0.00%)
Apr 29, 2010 0.9400 0.9600 0.9300 0.9500 55,300 +0.01(+1.06%)
Apr 28, 2010 0.8500 0.9400 0.8500 0.9400 377,554 +0.09(+10.59%)
Apr 27, 2010 0.8800 0.8800 0.8500 0.8500 20,500 -0.02(-2.30%)
Apr 26, 2010 0.9000 0.9000 0.8700 0.8700 55,000 -0.06(-6.45%)
Apr 23, 2010 0.9300 0.9300 0.9300 0.9300 3,000 +0.00(+0.00%)
Apr 22, 2010 0.8800 0.9300 0.8800 0.9300 24,659 +0.02(+2.20%)
Apr 21, 2010 0.8500 0.9100 0.8500 0.9100 30,300 +0.05(+5.81%)
Apr 20, 2010 0.8600 0.8800 0.8600 0.8600 18,600 +0.01(+1.18%)
Apr 19, 2010 0.9000 0.9200 0.8500 0.8500 84,100 -0.03(-3.41%)
Apr 16, 2010 0.9200 0.9200 0.8800 0.8800 37,776 -0.04(-4.35%)
Apr 15, 2010 0.9000 0.9300 0.9000 0.9200 89,734 +0.02(+2.22%)
Apr 14, 2010 0.9100 0.9300 0.9000 0.9000 70,800 -0.01(-1.10%)
Apr 13, 2010 0.9200 0.9200 0.9100 0.9100 17,000 -0.02(-2.15%)
Apr 12, 2010 0.9300 0.9300 0.9300 0.9300 10,145 +0.03(+3.33%)
Apr 09, 2010 0.9300 0.9400 0.9000 0.9000 101,980 +0.00(+0.00%)
Apr 08, 2010 0.9100 0.9100 0.9000 0.9000 22,200 -0.04(-4.26%)
Apr 07, 2010 0.9200 0.9400 0.9000 0.9400 26,963 +0.03(+3.30%)
Apr 06, 2010 0.9000 0.9300 0.9000 0.9100 31,687 -0.03(-3.19%)
Apr 05, 2010 0.9400 0.9400 0.9000 0.9400 18,500 +0.01(+1.08%)
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.