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, 2022 0.9000 0.9200 0.8800 0.9100 76,805 +0.00(+0.00%)
Mar 30, 2022 0.9200 0.9200 0.9000 0.9100 42,255 +0.01(+1.11%)
Mar 29, 2022 0.9000 0.9100 0.9000 0.9000 20,750 +0.01(+1.12%)
Mar 28, 2022 0.9500 0.9500 0.8900 0.8900 69,710 -0.06(-6.32%)
Mar 25, 2022 0.9100 0.9500 0.9100 0.9500 76,040 +0.07(+7.95%)
Mar 24, 2022 0.9000 0.9100 0.8800 0.8800 29,282 -0.02(-2.22%)
Mar 23, 2022 0.9100 0.9100 0.9000 0.9000 14,000 -0.01(-1.10%)
Mar 22, 2022 0.9400 0.9400 0.9100 0.9100 50,724 -0.02(-2.15%)
Mar 21, 2022 0.9000 0.9300 0.9000 0.9300 155,722 +0.05(+5.68%)
Mar 18, 2022 0.8800 0.8900 0.8800 0.8800 95,460 +0.01(+1.15%)
Mar 17, 2022 0.8800 0.8900 0.8700 0.8700 38,994 -0.02(-2.25%)
Mar 16, 2022 0.8800 0.8900 0.8700 0.8900 43,176 +0.02(+2.30%)
Mar 15, 2022 0.8800 0.8800 0.8700 0.8700 14,000 -0.02(-2.25%)
Mar 14, 2022 0.8900 0.8900 0.8700 0.8900 10,545 +0.02(+2.30%)
Mar 11, 2022 0.9200 0.9200 0.8700 0.8700 37,491 -0.04(-4.40%)
Mar 10, 2022 0.9400 0.9400 0.9100 0.9100 17,782 +0.00(+0.00%)
Mar 09, 2022 0.8800 0.9200 0.8800 0.9100 49,000 +0.04(+4.60%)
Mar 08, 2022 0.8600 0.8700 0.8500 0.8700 22,156 +0.01(+1.16%)
Mar 07, 2022 0.8900 0.8900 0.8600 0.8600 83,344 -0.03(-3.37%)
Mar 04, 2022 0.9000 0.9100 0.8900 0.8900 11,600 -0.01(-1.11%)
Mar 03, 2022 0.9000 0.9000 0.9000 0.9000 10,045 -0.02(-2.17%)
Mar 02, 2022 0.9400 0.9400 0.9200 0.9200 16,828 +0.03(+3.37%)
Mar 01, 2022 0.9500 0.9500 0.8800 0.8900 27,550 -0.05(-5.32%)
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%)
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.