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, 2009 0.4000 0.4000 0.3600 0.3800 73,600 -0.02(-3.80%)
Aug 28, 2009 0.3950 0.3950 0.3950 0.3950 13,800 +0.02(+3.95%)
Aug 27, 2009 0.3800 0.3800 0.3800 0.3800 13,000 +0.00(+0.00%)
Aug 26, 2009 0.3800 0.3800 0.3800 0.3800 13,000 -0.02(-5.00%)
Aug 25, 2009 0.4000 0.4000 0.4000 0.4000 22,000 +0.02(+3.90%)
Aug 24, 2009 0.3850 0.3850 0.3850 0.3850 2,000 +0.01(+2.67%)
Aug 21, 2009 0.3700 0.3750 0.3700 0.3750 100,000 +0.00(+0.00%)
Aug 20, 2009 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Aug 19, 2009 0.3700 0.3750 0.3700 0.3750 100,000 -0.03(-6.25%)
Aug 18, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Aug 17, 2009 0.3800 0.4000 0.3800 0.4000 20,000 +0.01(+2.56%)
Aug 14, 2009 0.4000 0.4000 0.3900 0.3900 29,096 -0.01(-2.50%)
Aug 13, 2009 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Aug 12, 2009 0.4200 0.4200 0.4000 0.4000 20,000 -0.05(-11.11%)
Aug 11, 2009 0.4100 0.4500 0.4100 0.4500 8,500 +0.02(+4.65%)
Aug 10, 2009 0.4300 0.4300 0.4300 0.4300 5,000 +0.02(+4.88%)
Aug 07, 2009 0.4100 0.4100 0.4100 0.4100 30,200 +0.00(+0.00%)
Aug 06, 2009 0.4100 0.4100 0.4100 0.4100 8,000 -0.02(-4.65%)
Aug 05, 2009 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 04, 2009 0.4550 0.4700 0.4300 0.4300 169,400 +0.02(+4.88%)
Jul 31, 2009 0.4100 0.4100 0.4100 0.4100 12,000 +0.03(+7.89%)
Jul 30, 2009 0.4200 0.4200 0.3800 0.3800 25,771 +0.00(+0.00%)
Jul 29, 2009 0.3800 0.3800 0.3800 0.3800 273 +0.00(+0.00%)
Jul 28, 2009 0.4300 0.4300 0.3800 0.3800 23,000 +0.00(+0.00%)
Jul 27, 2009 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jul 24, 2009 0.3800 0.3800 0.3800 0.3800 275 +0.00(+0.00%)
Jul 23, 2009 0.3800 0.3800 0.3800 0.3800 10,900 +0.00(+0.00%)
Jul 22, 2009 0.4100 0.4100 0.3800 0.3800 20,000 -0.02(-5.00%)
Jul 21, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 20, 2009 0.4000 0.4000 0.4000 0.4000 10,000 -0.01(-2.44%)
Jul 17, 2009 0.4100 0.4100 0.4100 0.4100 13,000 -0.01(-2.38%)
Jul 16, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 15, 2009 0.4200 0.4200 0.4200 0.4200 4,500 +0.00(+0.00%)
Jul 14, 2009 0.4200 0.4200 0.4200 0.4200 700 -0.05(-9.68%)
Jul 13, 2009 0.4650 0.4650 0.4650 0.4650 700 +0.07(+16.25%)
Jul 10, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 09, 2009 0.4000 0.4000 0.4000 0.4000 11,500 -0.07(-13.98%)
Jul 08, 2009 0.4200 0.4650 0.4200 0.4650 48,250 +0.05(+10.71%)
Jul 07, 2009 0.4400 0.4400 0.4200 0.4200 22,000 -0.02(-4.55%)
Jul 06, 2009 0.4400 0.4400 0.4400 0.4400 5,505 -0.02(-4.35%)
Jul 03, 2009 0.4600 0.4600 0.4600 0.4600 5,000 +0.01(+2.22%)
Jul 02, 2009 0.4600 0.4700 0.4500 0.4500 70,000 +0.01(+2.27%)
Jun 30, 2009 0.4600 0.4800 0.4400 0.4400 71,540 -0.01(-2.22%)
Jun 29, 2009 0.4500 0.4500 0.4400 0.4500 15,100 +0.04(+9.76%)
Jun 26, 2009 0.4300 0.4300 0.4100 0.4100 31,800 -0.01(-2.38%)
Jun 25, 2009 0.4200 0.4300 0.3800 0.4200 224,441 +0.04(+10.53%)
Jun 24, 2009 0.3800 0.4000 0.3700 0.3800 120,000 +0.00(+0.00%)
Jun 23, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 22, 2009 0.4000 0.4000 0.3700 0.3800 24,200 -0.04(-9.52%)
Jun 19, 2009 0.4200 0.4200 0.4200 0.4200 15,150 +0.00(+0.00%)
Jun 18, 2009 0.4200 0.4200 0.4200 0.4200 15,150 +0.00(+0.00%)
Jun 17, 2009 0.4200 0.4300 0.4200 0.4200 15,150 +0.04(+10.53%)
Jun 16, 2009 0.4200 0.4200 0.3800 0.3800 52,500 -0.05(-11.63%)
Jun 15, 2009 0.4100 0.4300 0.4100 0.4300 54,500 +0.03(+7.50%)
Jun 12, 2009 0.3800 0.4000 0.3800 0.4000 120,213 +0.05(+14.29%)
Jun 11, 2009 0.3500 0.3500 0.3500 0.3500 64,500 -0.03(-7.89%)
Jun 10, 2009 0.3700 0.3800 0.3500 0.3800 37,500 +0.03(+8.57%)
Jun 09, 2009 0.3400 0.3750 0.3400 0.3500 45,600 -0.03(-7.89%)
Jun 08, 2009 0.3700 0.3800 0.3700 0.3800 2,500 +0.04(+11.76%)
Jun 05, 2009 0.3400 0.3400 0.3400 0.3400 680 -0.01(-2.86%)
Jun 04, 2009 0.3500 0.3500 0.3500 0.3500 10,320 +0.00(+0.00%)
Jun 03, 2009 0.3500 0.3500 0.3500 0.3500 30,000 +0.00(+0.00%)
Jun 02, 2009 0.3200 0.3500 0.3200 0.3500 88,000 +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.