Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.9700 0.9700 0.9400 0.9400 20,270 -0.03(-3.09%)
Feb 25, 2022 0.9100 0.9800 0.9700 0.9700 67,981 +0.03(+3.19%)
Feb 24, 2022 0.9400 0.9500 0.9100 0.9400 54,607 -0.01(-1.05%)
Feb 23, 2022 0.9500 0.9500 0.9400 0.9500 18,920 +0.01(+1.06%)
Feb 22, 2022 0.9500 0.9500 0.9100 0.9400 35,434 -0.01(-1.05%)
Feb 18, 2022 0.9500 0 +0.01(+1.06%)
Feb 17, 2022 0.9500 0.9500 0.9400 0.9400 18,109 -0.01(-1.05%)
Feb 16, 2022 0.8700 0.9500 0.8700 0.9500 44,688 +0.09(+10.47%)
Feb 15, 2022 0.8700 0.8800 0.8500 0.8600 16,125 +0.00(+0.00%)
Feb 14, 2022 0.8700 0.8800 0.8600 0.8600 10,798 +0.02(+2.38%)
Feb 11, 2022 0.8800 0.9100 0.8400 0.8400 90,471 -0.06(-6.67%)
Feb 10, 2022 0.9100 0.9300 0.9000 0.9000 95,090 -0.03(-3.23%)
Feb 09, 2022 0.9400 0.9500 0.9300 0.9300 16,141 +0.00(+0.00%)
Feb 08, 2022 0.8900 0.9300 0.8900 0.9300 8,629 +0.01(+1.09%)
Feb 07, 2022 0.9200 0.9300 0.9200 0.9200 9,992 +0.00(+0.00%)
Feb 04, 2022 0.9400 0.9400 0.9200 0.9200 4,554 +0.00(+0.00%)
Feb 03, 2022 0.9200 0.9300 0.9200 8,210 +0.00(+0.00%)
Feb 02, 2022 0.8900 0.9200 0.8900 0.9200 26,508 +0.03(+3.37%)
Feb 01, 2022 0.9000 0.9000 0.8900 0.8900 23,910 -0.01(-1.11%)
Jan 31, 2022 0.8900 0.9100 0.8900 0.9000 8,361 +0.02(+2.27%)
Jan 28, 2022 0.9000 0.9000 0.8800 0.8800 19,075 -0.02(-2.22%)
Jan 27, 2022 0.9200 0.9300 0.9000 0.9000 13,133 +0.00(+0.00%)
Jan 26, 2022 0.9000 0.9000 0.8700 0.9000 4,130 +0.05(+5.88%)
Jan 25, 2022 0.8300 0.8500 0.8200 0.8500 40,716 +0.00(+0.00%)
Jan 24, 2022 0.8600 0.8700 0.8200 0.8500 124,629 -0.03(-3.41%)
Jan 21, 2022 0.9000 0.9000 0.8600 0.8800 57,891 +0.00(+0.00%)
Jan 20, 2022 0.9200 0.9200 0.8800 0.8800 54,600 -0.03(-3.30%)
Jan 19, 2022 0.9100 0.9100 0.9000 0.9100 48,500 +0.01(+1.11%)
Jan 18, 2022 0.9400 0.9400 0.9000 0.9000 17,437 +0.00(+0.00%)
Jan 17, 2022 0.9200 0.9300 0.9000 0.9000 19,641 +0.03(+3.45%)
Jan 14, 2022 0.9700 0.9700 0.8700 0.8700 169,761 -0.10(-10.31%)
Jan 13, 2022 0.9700 0.9800 0.9700 0.9700 13,000 -0.02(-2.02%)
Jan 12, 2022 0.9800 0.9900 0.9700 0.9900 20,397 +0.03(+3.13%)
Jan 11, 2022 0.9700 0.9700 0.9600 0.9600 12,966 -0.02(-2.04%)
Jan 10, 2022 1.010 1.010 0.9600 0.9800 19,800 -0.02(-2.00%)
Jan 07, 2022 1.000 1.000 1.000 1.000 2,500 +0.02(+2.04%)
Jan 06, 2022 0.9900 1.000 0.9800 0.9800 21,419 +0.02(+2.08%)
Jan 05, 2022 0.9700 0.9700 0.9600 0.9600 62,700 +0.01(+1.05%)
Jan 04, 2022 0.9600 0.9800 0.9500 0.9500 31,239 -0.02(-2.06%)
Dec 31, 2021 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Dec 30, 2021 0.9600 1.020 0.9600 1.000 15,879 +0.07(+7.53%)
Dec 29, 2021 0.9500 0.9600 0.9200 0.9300 185,946 +0.03(+3.33%)
Dec 24, 2021 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Dec 23, 2021 0.9000 0.9100 0.8900 0.9100 85,956 +0.00(+0.00%)
Dec 22, 2021 0.9200 0.9200 0.9100 0.9100 44,550 -0.01(-1.09%)
Dec 21, 2021 0.9300 0.9300 0.9000 0.9200 47,212 -0.01(-1.08%)
Dec 20, 2021 0.9100 0.9300 0.9100 0.9300 60,544 +0.01(+1.09%)
Dec 17, 2021 0.9600 0.9600 0.9200 0.9200 23,950 +0.02(+2.22%)
Dec 16, 2021 0.9500 0.9500 0.8800 0.9000 324,754 -0.09(-9.09%)
Dec 15, 2021 0.9500 1.000 0.9500 0.9900 64,190 +0.05(+5.32%)
Dec 14, 2021 0.9200 0.9500 0.9200 0.9400 19,807 +0.01(+1.08%)
Dec 13, 2021 0.9400 0.9400 0.9200 0.9300 111,432 -0.01(-1.06%)
Dec 10, 2021 0.9700 0.9900 0.9300 0.9400 44,570 -0.02(-2.08%)
Dec 09, 2021 1.000 1.000 0.9600 0.9600 8,000 +0.02(+2.13%)
Dec 08, 2021 0.9100 1.020 0.9100 0.9400 115,227 +0.05(+5.62%)
Dec 07, 2021 0.9000 0.9000 0.8500 0.8900 185,362 +0.00(+0.00%)
Dec 06, 2021 0.9100 0.9100 0.8900 0.8900 31,645 -0.02(-2.20%)
Dec 03, 2021 0.9100 0.9200 0.9100 0.9100 16,348 +0.01(+1.11%)
Dec 02, 2021 0.9000 0.9200 0.9000 0.9000 20,835 -0.01(-1.10%)
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.