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 (%)
Jan 31, 2022 0.8900 0.9100 0.8900 0.9000 8,361 +0.02(+2.27%)
Jan 28, 2022 0.9000 0.9000 0.8800 0.8800 19,075 -0.02(-2.22%)
Jan 27, 2022 0.9200 0.9300 0.9000 0.9000 13,133 +0.00(+0.00%)
Jan 26, 2022 0.9000 0.9000 0.8700 0.9000 4,130 +0.05(+5.88%)
Jan 25, 2022 0.8300 0.8500 0.8200 0.8500 40,716 +0.00(+0.00%)
Jan 24, 2022 0.8600 0.8700 0.8200 0.8500 124,629 -0.03(-3.41%)
Jan 21, 2022 0.9000 0.9000 0.8600 0.8800 57,891 +0.00(+0.00%)
Jan 20, 2022 0.9200 0.9200 0.8800 0.8800 54,600 -0.03(-3.30%)
Jan 19, 2022 0.9100 0.9100 0.9000 0.9100 48,500 +0.01(+1.11%)
Jan 18, 2022 0.9400 0.9400 0.9000 0.9000 17,437 +0.00(+0.00%)
Jan 17, 2022 0.9200 0.9300 0.9000 0.9000 19,641 +0.03(+3.45%)
Jan 14, 2022 0.9700 0.9700 0.8700 0.8700 169,761 -0.10(-10.31%)
Jan 13, 2022 0.9700 0.9800 0.9700 0.9700 13,000 -0.02(-2.02%)
Jan 12, 2022 0.9800 0.9900 0.9700 0.9900 20,397 +0.03(+3.13%)
Jan 11, 2022 0.9700 0.9700 0.9600 0.9600 12,966 -0.02(-2.04%)
Jan 10, 2022 1.010 1.010 0.9600 0.9800 19,800 -0.02(-2.00%)
Jan 07, 2022 1.000 1.000 1.000 1.000 2,500 +0.02(+2.04%)
Jan 06, 2022 0.9900 1.000 0.9800 0.9800 21,419 +0.02(+2.08%)
Jan 05, 2022 0.9700 0.9700 0.9600 0.9600 62,700 +0.01(+1.05%)
Jan 04, 2022 0.9600 0.9800 0.9500 0.9500 31,239 -0.02(-2.06%)
Dec 31, 2021 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Dec 30, 2021 0.9600 1.020 0.9600 1.000 15,879 +0.07(+7.53%)
Dec 29, 2021 0.9500 0.9600 0.9200 0.9300 185,946 +0.03(+3.33%)
Dec 24, 2021 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Dec 23, 2021 0.9000 0.9100 0.8900 0.9100 85,956 +0.00(+0.00%)
Dec 22, 2021 0.9200 0.9200 0.9100 0.9100 44,550 -0.01(-1.09%)
Dec 21, 2021 0.9300 0.9300 0.9000 0.9200 47,212 -0.01(-1.08%)
Dec 20, 2021 0.9100 0.9300 0.9100 0.9300 60,544 +0.01(+1.09%)
Dec 17, 2021 0.9600 0.9600 0.9200 0.9200 23,950 +0.02(+2.22%)
Dec 16, 2021 0.9500 0.9500 0.8800 0.9000 324,754 -0.09(-9.09%)
Dec 15, 2021 0.9500 1.000 0.9500 0.9900 64,190 +0.05(+5.32%)
Dec 14, 2021 0.9200 0.9500 0.9200 0.9400 19,807 +0.01(+1.08%)
Dec 13, 2021 0.9400 0.9400 0.9200 0.9300 111,432 -0.01(-1.06%)
Dec 10, 2021 0.9700 0.9900 0.9300 0.9400 44,570 -0.02(-2.08%)
Dec 09, 2021 1.000 1.000 0.9600 0.9600 8,000 +0.02(+2.13%)
Dec 08, 2021 0.9100 1.020 0.9100 0.9400 115,227 +0.05(+5.62%)
Dec 07, 2021 0.9000 0.9000 0.8500 0.8900 185,362 +0.00(+0.00%)
Dec 06, 2021 0.9100 0.9100 0.8900 0.8900 31,645 -0.02(-2.20%)
Dec 03, 2021 0.9100 0.9200 0.9100 0.9100 16,348 +0.01(+1.11%)
Dec 02, 2021 0.9000 0.9200 0.9000 0.9000 20,835 -0.01(-1.10%)
Dec 01, 2021 0.9200 0.9400 0.9100 0.9100 44,875 -0.01(-1.09%)
Nov 30, 2021 0.9100 0.9300 0.9100 0.9200 24,069 +0.01(+1.10%)
Nov 29, 2021 0.9600 0.9600 0.9100 0.9100 69,719 -0.05(-5.21%)
Nov 26, 2021 0.9500 0.9700 0.9500 0.9600 102,645 +0.02(+2.13%)
Nov 25, 2021 0.9500 0.9500 0.9400 0.9400 10,800 -0.01(-1.05%)
Nov 24, 2021 0.9600 0.9600 0.9400 0.9500 40,740 -0.01(-1.04%)
Nov 23, 2021 0.9900 0.9900 0.9500 0.9600 34,090 -0.02(-2.04%)
Nov 22, 2021 1.000 1.010 0.9700 0.9800 51,961 -0.02(-2.00%)
Nov 19, 2021 1.020 1.020 1.000 1.000 47,020 -0.02(-1.96%)
Nov 18, 2021 1.030 1.020 1.010 1.020 41,125 +0.00(+0.00%)
Nov 17, 2021 0.9900 1.030 0.9800 1.020 49,081 +0.06(+6.25%)
Nov 16, 2021 0.9900 0.9900 0.9600 0.9600 33,834 +0.02(+2.13%)
Nov 15, 2021 0.9400 0.9700 0.9350 0.9400 103,133 +0.01(+1.08%)
Nov 12, 2021 1.000 1.020 0.9200 0.9300 141,384 -0.05(-5.10%)
Nov 11, 2021 1.000 1.020 0.9600 0.9800 116,438 -0.01(-1.01%)
Nov 10, 2021 1.010 0.9900 0.9900 167,535 -0.02(-1.98%)
Nov 09, 2021 1.080 1.080 1.010 1.010 97,243 -0.04(-3.81%)
Nov 08, 2021 1.060 1.080 1.050 1.050 67,625 -0.04(-3.67%)
Nov 05, 2021 1.100 1.110 1.080 1.090 53,154 -0.02(-1.80%)
Nov 04, 2021 1.150 1.150 1.100 1.110 53,843 +0.00(+0.00%)
Nov 03, 2021 1.120 1.120 1.110 1.110 16,759 +0.00(+0.00%)
Nov 02, 2021 1.100 1.110 1.100 1.110 23,510 +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.