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

Enwave Corp (TSV: ENW )

0.2500 -0.0100 (-3.85%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 0.4600 0.4750 0.4400 0.4750 191,000 +0.07(+18.75%)
Mar 30, 2006 0.4600 0.4600 0.4000 0.4000 100,468 -0.05(-11.11%)
Mar 29, 2006 0.4100 0.5500 0.4100 0.4500 163,000 +0.05(+12.50%)
Mar 28, 2006 0.3050 0.4000 0.3050 0.4000 174,500 +0.07(+21.21%)
Mar 27, 2006 0.3200 0.3300 0.3200 0.3300 22,500 +0.00(+0.00%)
Mar 24, 2006 0.2400 0.3400 0.2000 0.3300 1,119,650 +0.09(+37.50%)
Mar 21, 2006 0.2600 0.2600 0.2400 0.2400 48,000 -0.02(-7.69%)
Mar 20, 2006 0.3000 0.3000 0.2500 0.2600 70,566 -0.02(-7.14%)
Mar 17, 2006 0.2800 0.3000 0.2800 0.2800 62,000 +0.02(+7.69%)
Mar 16, 2006 0.2100 0.3500 0.2100 0.2600 135,000 +0.06(+30.00%)
Mar 15, 2006 0.2000 0.2000 0.1900 0.2000 42,500 +0.01(+2.56%)
Mar 14, 2006 0.2000 0.2000 0.1950 0.1950 237,500 -0.01(-2.50%)
Mar 13, 2006 0.1750 0.2000 0.1750 0.2000 43,500 +0.05(+29.03%)
Mar 10, 2006 0.1550 0.1550 0.1550 0.1550 167 -0.02(-8.82%)
Mar 09, 2006 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-8.11%)
Mar 08, 2006 0.1700 0.1850 0.1700 0.1850 59,500 +0.01(+8.82%)
Mar 07, 2006 0.1600 0.1700 0.1600 0.1700 8,000 +0.01(+6.25%)
Mar 06, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 03, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 02, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 01, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 28, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 27, 2006 0.1600 0.1700 0.1600 0.1600 18,000 +0.00(+0.00%)
Feb 24, 2006 0.1600 0.1600 0.1600 0.1600 50,000 +0.02(+18.52%)
Feb 23, 2006 0.1400 0.1400 0.1350 0.1350 5,000 -0.01(-3.57%)
Feb 22, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 21, 2006 0.1400 0.1400 0.1400 0.1400 7,000 -0.01(-6.67%)
Feb 17, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 15, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 14, 2006 0.1400 0.1500 0.1400 0.1500 24,000 +0.01(+7.14%)
Feb 13, 2006 0.1500 0.1500 0.1400 0.1400 190,000 -0.01(-6.67%)
Feb 10, 2006 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Feb 09, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 08, 2006 0.1450 0.1450 0.1400 0.1400 5,000 -0.01(-6.67%)
Feb 07, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 06, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 03, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 02, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 01, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 31, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 30, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 27, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 26, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 25, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 24, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 23, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 20, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 19, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 18, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 17, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 13, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 11, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 10, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 09, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 06, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 05, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 04, 2006 0.1500 0.1500 0.1500 0.1500 0 +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.