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 (%)
Aug 31, 2006 0.2800 0.3150 0.2800 0.3000 510,000 +0.05(+20.00%)
Aug 30, 2006 0.2700 0.2700 0.2500 0.2500 25,000 -0.03(-9.09%)
Aug 29, 2006 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 28, 2006 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-5.17%)
Aug 25, 2006 0.2900 0.2900 0.2900 0.2900 10,000 -0.03(-9.38%)
Aug 24, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 23, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 22, 2006 0.2900 0.3200 0.2900 0.3200 6,000 +0.00(+0.00%)
Aug 21, 2006 0.3300 0.3300 0.3200 0.3200 7,500 +0.00(+0.00%)
Aug 18, 2006 0.3200 0.3200 0.3200 0.3200 600 +0.00(+0.00%)
Aug 17, 2006 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Aug 16, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 15, 2006 0.3200 0.3200 0.3200 0.3200 700 +0.04(+16.36%)
Aug 14, 2006 0.2750 0.2750 0.2750 0.2750 500 -0.01(-5.17%)
Aug 11, 2006 0.3200 0.3200 0.2900 0.2900 34,500 -0.03(-9.38%)
Aug 10, 2006 0.3200 0.3200 0.3200 0.3200 16,000 +0.00(+0.00%)
Aug 09, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 08, 2006 0.3100 0.3200 0.3100 0.3200 20,000 +0.00(+0.00%)
Aug 07, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 04, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 03, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 02, 2006 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
Aug 01, 2006 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Jul 31, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 28, 2006 0.3000 0.3000 0.3000 0.3000 500 -0.02(-6.25%)
Jul 27, 2006 0.3200 0.3200 0.3200 0.3200 10,000 +0.02(+6.67%)
Jul 26, 2006 0.3000 0.3000 0.3000 0.3000 6,000 +0.02(+9.09%)
Jul 25, 2006 0.2750 0.2750 0.2750 0.2750 2,000 -0.05(-16.67%)
Jul 24, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 21, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 20, 2006 0.3300 0.3300 0.3300 0.3300 10,000 +0.03(+10.00%)
Jul 19, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 18, 2006 0.3000 0.3000 0.3000 0.3000 30,000 -0.03(-9.09%)
Jul 17, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 14, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 13, 2006 0.3300 0.3300 0.3300 0.3300 9,000 +0.02(+6.45%)
Jul 12, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 11, 2006 0.3200 0.3200 0.3100 0.3100 30,500 -0.02(-6.06%)
Jul 10, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 07, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 06, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 05, 2006 0.3300 0.3300 0.3300 0.3300 6,000 +0.00(+0.00%)
Jul 03, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 30, 2006 0.3300 0.3300 0.3300 0.3300 28,000 +0.03(+10.00%)
Jun 29, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 28, 2006 0.3200 0.3200 0.3000 0.3000 40,000 -0.04(-11.76%)
Jun 27, 2006 0.3400 0.3400 0.3400 0.3400 0 -0.04(-10.53%)
Jun 23, 2006 0.3600 0.3800 0.3250 0.3800 222,700 +0.02(+5.56%)
Jun 22, 2006 0.3800 0.3800 0.3600 0.3600 73,000 -0.04(-10.00%)
Jun 21, 2006 0.4000 0.4000 0.4000 0.4000 1,050 +0.04(+11.11%)
Jun 20, 2006 0.4000 0.4100 0.3600 0.3600 21,600 -0.04(-10.00%)
Jun 19, 2006 0.3900 0.4000 0.3900 0.4000 30,000 +0.01(+2.56%)
Jun 16, 2006 0.3800 0.3900 0.3800 0.3900 10,000 +0.01(+2.63%)
Jun 15, 2006 0.3600 0.3800 0.3600 0.3800 25,000 +0.02(+5.56%)
Jun 14, 2006 0.3200 0.3600 0.3200 0.3600 77,450 +0.04(+12.50%)
Jun 13, 2006 0.3000 0.3200 0.3000 0.3200 15,500 +0.02(+6.67%)
Jun 12, 2006 0.3200 0.3400 0.3000 0.3000 85,000 -0.09(-23.08%)
Jun 09, 2006 0.3500 0.3900 0.3500 0.3900 10,000 +0.09(+30.00%)
Jun 08, 2006 0.3000 0.3000 0.2800 0.3000 27,000 +0.01(+3.45%)
Jun 07, 2006 0.3050 0.3050 0.2900 0.2900 25,000 +0.00(+0.00%)
Jun 06, 2006 0.2900 0.2900 0.2900 0.2900 2,000 -0.01(-3.33%)
Jun 05, 2006 0.3300 0.3300 0.3000 0.3000 55,000 -0.06(-16.67%)
Jun 02, 2006 0.3600 0.3600 0.3600 0.3600 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.