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 (%)
Dec 31, 2015 0.8700 0.8700 0.8700 0 +0.04(+4.82%)
Dec 30, 2015 0.8300 0.8300 0.8300 0.8300 14,820 +0.00(+0.00%)
Dec 29, 2015 0.8300 0.8400 0.8000 0.8300 21,500 -0.02(-2.35%)
Dec 24, 2015 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Dec 23, 2015 0.7700 0.8000 0.7600 0.7800 36,000 +0.03(+4.00%)
Dec 22, 2015 0.7500 0.7500 0.7200 0.7500 76,714 +0.05(+7.14%)
Dec 21, 2015 0.7200 0.7200 0.6900 0.7000 139,900 -0.05(-6.67%)
Dec 18, 2015 0.7300 0.7700 0.7300 0.7500 22,550 -0.02(-2.60%)
Dec 17, 2015 0.7700 0.7700 0.7400 0.7700 19,750 +0.07(+10.00%)
Dec 16, 2015 0.7300 0.7300 0.7000 0.7000 49,400 -0.02(-2.78%)
Dec 15, 2015 0.7300 0.7400 0.7000 0.7200 187,300 -0.06(-7.69%)
Dec 14, 2015 0.7600 0.7800 0.7500 0.7800 41,800 +0.03(+4.00%)
Dec 11, 2015 0.7700 0.7700 0.7300 0.7500 87,341 -0.03(-3.85%)
Dec 10, 2015 0.7800 0.7800 0.7600 0.7800 91,550 -0.02(-2.50%)
Dec 09, 2015 0.8000 0.8000 0.7900 0.8000 79,000 +0.01(+1.27%)
Dec 08, 2015 0.8100 0.8100 0.7900 0.7900 50,854 -0.02(-2.47%)
Dec 07, 2015 0.8300 0.8300 0.8100 0.8100 15,700 +0.02(+2.53%)
Dec 04, 2015 0.8200 0.8200 0.7900 0.7900 33,240 +0.00(+0.00%)
Dec 03, 2015 0.8100 0.8100 0.7900 0.7900 122,803 -0.02(-2.47%)
Dec 02, 2015 0.8200 0.8200 0.8100 0.8100 47,315 +0.00(+0.00%)
Dec 01, 2015 0.8300 0.8500 0.8100 0.8100 35,400 -0.01(-1.22%)
Nov 30, 2015 0.8500 0.8500 0.8200 0.8200 45,491 -0.03(-3.53%)
Nov 27, 2015 0.8100 0.8500 0.8100 0.8500 72,070 +0.04(+4.94%)
Nov 26, 2015 0.8000 0.8100 0.8000 0.8100 68,750 +0.04(+5.19%)
Nov 25, 2015 0.8000 0.8100 0.7700 0.7700 69,843 +0.01(+1.32%)
Nov 24, 2015 0.8300 0.8300 0.7600 0.7600 56,468 -0.08(-9.52%)
Nov 23, 2015 0.8000 0.8400 0.7900 0.8400 15,870 +0.05(+6.33%)
Nov 20, 2015 0.8200 0.8300 0.7900 0.7900 29,400 -0.04(-4.82%)
Nov 19, 2015 0.8100 0.8500 0.8100 0.8300 10,950 +0.05(+6.41%)
Nov 18, 2015 0.7800 0.8200 0.7800 0.7800 16,500 +0.02(+2.63%)
Nov 17, 2015 0.8000 0.8000 0.7600 0.7600 9,800 -0.03(-3.80%)
Nov 16, 2015 0.7900 0.7900 0.7900 0.7900 3,000 -0.02(-2.47%)
Nov 13, 2015 0.8000 0.8100 0.7800 0.8100 84,200 +0.01(+1.25%)
Nov 12, 2015 0.8300 0.8300 0.8000 0.8000 0 -0.04(-4.76%)
Nov 11, 2015 0.8400 0.8400 0.8400 0.8400 1,200 +0.04(+5.00%)
Nov 10, 2015 0.8000 0.8000 0.8000 0.8000 27,020 +0.03(+3.90%)
Nov 09, 2015 0.8100 0.8200 0.7600 0.7700 124,330 -0.03(-3.75%)
Nov 06, 2015 0.8100 0.8100 0.8000 0.8000 10,000 +0.00(+0.00%)
Nov 05, 2015 0.8400 0.8400 0.8000 0.8000 35,840 -0.02(-2.44%)
Nov 04, 2015 0.8600 0.8600 0.8200 0.8200 75,800 -0.02(-2.38%)
Nov 03, 2015 0.8800 0.8800 0.8200 0.8400 40,850 -0.02(-2.33%)
Nov 02, 2015 0.8700 0.8800 0.8600 0.8600 24,568 +0.01(+1.18%)
Oct 30, 2015 0.8100 0.8500 0.8100 0.8500 18,570 +0.04(+4.94%)
Oct 29, 2015 0.8300 0.8300 0.8000 0.8100 37,923 -0.02(-2.41%)
Oct 28, 2015 0.8200 0.8300 0.8100 0.8300 36,740 +0.00(+0.00%)
Oct 27, 2015 0.8300 0.8400 0.8200 0.8300 18,200 +0.02(+2.47%)
Oct 26, 2015 0.8100 0.8200 0.8100 0.8100 137,800 +0.01(+1.25%)
Oct 23, 2015 0.8200 0.8200 0.8000 0.8000 54,500 -0.01(-1.23%)
Oct 22, 2015 0.8100 0.8200 0.8000 0.8100 48,700 +0.01(+1.25%)
Oct 21, 2015 0.8100 0.8200 0.8000 0.8000 38,800 +0.00(+0.00%)
Oct 20, 2015 0.8100 0.8200 0.8000 0.8000 229,571 -0.01(-1.23%)
Oct 19, 2015 0.8300 0.8400 0.8100 0.8100 23,520 -0.01(-1.22%)
Oct 16, 2015 0.8400 0.8400 0.8200 0.8200 11,700 -0.02(-2.38%)
Oct 15, 2015 0.8100 0.8400 0.8100 0.8400 46,030 +0.04(+5.00%)
Oct 14, 2015 0.8500 0.8500 0.8000 0.8000 66,270 -0.02(-2.44%)
Oct 13, 2015 0.8300 0.8500 0.8200 0.8200 43,020 -0.01(-1.20%)
Oct 09, 2015 0.8300 0.8300 0.8300 0 +0.02(+2.47%)
Oct 08, 2015 0.8200 0.8400 0.8000 0.8100 65,500 -0.01(-1.22%)
Oct 07, 2015 0.8500 0.8500 0.7900 0.8200 54,517 +0.03(+3.80%)
Oct 06, 2015 0.8000 0.8100 0.7900 0.7900 206,863 -0.01(-1.25%)
Oct 05, 2015 0.8100 0.8200 0.8000 0.8000 81,904 -0.03(-3.61%)
Oct 02, 2015 0.9000 0.9000 0.8300 0.8300 54,100 -0.02(-2.35%)
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.