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

Enwave Corp (TSV: ENW )

0.2200 -0.0050 (-2.22%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 31, 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 (%)
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%)
Jun 01, 2009 0.3200 0.3500 0.3200 0.3500 88,000 +0.05(+16.67%)
May 29, 2009 0.3400 0.3400 0.3000 0.3000 24,000 -0.04(-11.76%)
May 28, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 27, 2009 0.3400 0.3400 0.3400 0.3400 13,500 -0.00(-1.45%)
May 26, 2009 0.3400 0.3450 0.3400 0.3450 40,000 -0.02(-4.17%)
May 25, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 22, 2009 0.3600 0.3600 0.3600 0.3600 3,500 +0.00(+0.00%)
May 21, 2009 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
May 20, 2009 0.3800 0.3800 0.3600 0.3600 11,500 +0.01(+2.86%)
May 19, 2009 0.3650 0.3650 0.3500 0.3500 10,050 -0.01(-2.78%)
May 15, 2009 0.3600 0.3600 0.3600 0.3600 25,000 +0.00(+0.00%)
May 14, 2009 0.3600 0.3600 0.3600 0.3600 25,000 +0.01(+2.86%)
May 13, 2009 0.3650 0.3800 0.3500 0.3500 58,000 -0.02(-4.11%)
May 12, 2009 0.3800 0.3900 0.3650 0.3650 102,667 +0.01(+2.82%)
May 11, 2009 0.3900 0.3900 0.3400 0.3550 74,666 +0.00(+0.00%)
May 08, 2009 0.3500 0.3550 0.3050 0.3550 1,035,000 +0.01(+1.43%)
May 07, 2009 0.3500 0.3600 0.3400 0.3500 15,154 -0.01(-2.78%)
May 06, 2009 0.3600 0.3600 0.3600 0.3600 40,000 +0.00(+0.00%)
May 05, 2009 0.3500 0.3600 0.3500 0.3600 105,000 -0.03(-7.69%)
May 04, 2009 0.3600 0.3900 0.3500 0.3900 29,500 +0.02(+5.41%)
May 01, 2009 0.3800 0.3800 0.3700 0.3700 10,000 +0.00(+0.00%)
Apr 30, 2009 0.3800 0.3800 0.3700 0.3700 10,000 +0.00(+0.00%)
Apr 29, 2009 0.3800 0.3800 0.3700 0.3700 2,500 -0.01(-2.63%)
Apr 28, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 27, 2009 0.3800 0.3800 0.3800 0.3800 10,000 -0.01(-2.56%)
Apr 23, 2009 0.4000 0.3900 0.3900 0.3900 5,500 -0.01(-2.50%)
Apr 22, 2009 0.4300 0.4300 0.4000 0.4000 42,500 +0.00(+0.00%)
Apr 21, 2009 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Apr 17, 2009 0.3900 0.4000 0.3900 0.4000 6,000 +0.02(+5.26%)
Apr 16, 2009 0.3700 0.3900 0.3700 0.3800 19,000 +0.01(+2.70%)
Apr 15, 2009 0.3700 0.3700 0.3700 0.3700 15,300 -0.01(-2.63%)
Apr 14, 2009 0.4000 0.4000 0.3800 0.3800 13,300 +0.00(+0.00%)
Apr 13, 2009 0.3800 0.3800 0.3800 0.3800 10,000 -0.02(-5.00%)
Apr 09, 2009 0.3900 0.4000 0.3900 0.4000 58,290 +0.01(+2.56%)
Apr 08, 2009 0.3800 0.3900 0.2800 0.3900 17,000 +0.01(+2.63%)
Apr 07, 2009 0.2800 0.4000 0.2800 0.3800 101,995 +0.08(+26.67%)
Apr 06, 2009 0.2900 0.3200 0.2800 0.3000 71,740 +0.04(+17.65%)
Apr 03, 2009 0.2600 0.2600 0.2550 0.2550 11,000 -0.03(-12.07%)
Apr 02, 2009 0.2600 0.2900 0.2600 0.2900 5,000 +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.