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, 2008 0.3300 0.4200 0.3300 0.3900 35,500 +0.05(+13.04%)
Mar 28, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 27, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 26, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 25, 2008 0.3500 0.3500 0.3300 0.3450 46,000 -0.01(-1.43%)
Mar 24, 2008 0.3500 0.3500 0.3500 0.3500 10,000 +0.02(+6.06%)
Mar 21, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 20, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 19, 2008 0.3300 0.3300 0.3300 0.3300 6,500 -0.02(-5.71%)
Mar 18, 2008 0.3400 0.3500 0.3300 0.3500 35,000 +0.00(+0.00%)
Mar 17, 2008 0.3650 0.3650 0.3500 0.3500 60,000 -0.03(-6.67%)
Mar 14, 2008 0.3800 0.3800 0.3750 0.3750 14,000 -0.01(-1.32%)
Mar 13, 2008 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.56%)
Mar 12, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 11, 2008 0.4000 0.4000 0.3900 0.3900 38,000 -0.01(-2.50%)
Mar 10, 2008 0.4000 0.4000 0.4000 0.4000 12,343 -0.04(-9.09%)
Mar 07, 2008 0.4000 0.4500 0.4000 0.4400 83,000 +0.07(+18.92%)
Mar 06, 2008 0.4200 0.4200 0.3700 0.3700 40,000 -0.02(-5.13%)
Mar 05, 2008 0.4000 0.4100 0.3900 0.3900 24,000 +0.05(+13.04%)
Mar 04, 2008 0.3500 0.3500 0.3450 0.3450 19,000 -0.02(-4.17%)
Mar 03, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 29, 2008 0.3800 0.3800 0.3600 0.3600 7,000 +0.01(+2.86%)
Feb 28, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 27, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 26, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 25, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 22, 2008 0.3800 0.3900 0.3450 0.3500 55,500 -0.03(-7.89%)
Feb 21, 2008 0.4000 0.4000 0.3800 0.3800 6,500 +0.03(+8.57%)
Feb 20, 2008 0.3600 0.3600 0.3400 0.3500 41,500 +0.00(+0.00%)
Feb 19, 2008 0.3750 0.3800 0.3500 0.3500 46,500 -0.02(-5.41%)
Feb 18, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 15, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 14, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 13, 2008 0.3700 0.3700 0.3700 0.3700 1,000 -0.04(-9.76%)
Feb 12, 2008 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 11, 2008 0.4350 0.4350 0.3500 0.4100 15,000 -0.01(-2.38%)
Feb 08, 2008 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Feb 07, 2008 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Feb 06, 2008 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Feb 05, 2008 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Feb 04, 2008 0.4200 0.4200 0.4200 0.4200 1,000 +0.08(+23.53%)
Feb 01, 2008 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Jan 31, 2008 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Jan 30, 2008 0.3600 0.3600 0.3400 0.3400 20,000 +0.00(+0.00%)
Jan 29, 2008 0.3600 0.3600 0.3400 0.3400 20,000 -0.02(-5.56%)
Jan 28, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 25, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 24, 2008 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
Jan 23, 2008 0.3600 0.3600 0.3600 0.3600 8,000 +0.00(+0.00%)
Jan 22, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 21, 2008 0.3600 0.3600 0.3600 0.3600 20,000 +0.00(+0.00%)
Jan 18, 2008 0.3550 0.3600 0.3550 0.3600 36,000 -0.02(-5.26%)
Jan 17, 2008 0.3950 0.3950 0.3750 0.3800 52,500 -0.01(-2.56%)
Jan 16, 2008 0.4000 0.4000 0.3900 0.3900 45,000 -0.01(-1.27%)
Jan 15, 2008 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jan 14, 2008 0.4200 0.4200 0.3950 0.3950 4,420 -0.05(-12.22%)
Jan 11, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 10, 2008 0.4500 0.4500 0.4500 0.4500 10,000 -0.03(-6.25%)
Jan 09, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 08, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 07, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 04, 2008 0.4800 0.4800 0.4800 0.4800 10,000 -0.05(-9.43%)
Jan 03, 2008 0.5000 0.5400 0.5000 0.5300 28,000 +0.05(+10.42%)
Jan 02, 2008 0.4500 0.4800 0.3950 0.4800 31,500 +0.08(+21.52%)
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.