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, 2023 0.2900 0.2900 0.2700 0.2700 34,000 -0.01(-5.26%)
Aug 30, 2023 0.2650 0.2900 0.2600 0.2850 172,400 +0.02(+9.62%)
Aug 29, 2023 0.2650 0.2650 0.2600 0.2600 40,500 +0.00(+0.00%)
Aug 28, 2023 0.2750 0.2950 0.2600 0.2600 53,010 -0.02(-5.45%)
Aug 25, 2023 0.2700 0.2750 0.2600 0.2750 59,000 +0.01(+1.85%)
Aug 24, 2023 0.2800 0.2800 0.2700 0.2700 36,035 -0.01(-3.57%)
Aug 23, 2023 0.2850 0.2950 0.2700 0.2800 55,220 +0.02(+5.66%)
Aug 21, 2023 0.2650 0 +0.00(+0.00%)
Aug 18, 2023 0.2550 0.2650 0.2550 0.2650 4,500 +0.02(+6.00%)
Aug 17, 2023 0.2900 0.2900 0.2500 0.2500 68,100 -0.03(-9.09%)
Aug 16, 2023 0.2750 0.2800 0.2700 0.2750 32,000 +0.02(+5.77%)
Aug 15, 2023 0.2650 0.2900 0.2600 0.2600 43,000 +0.01(+4.00%)
Aug 14, 2023 0.2700 0.2700 0.2500 0.2500 232,350 -0.02(-7.41%)
Aug 11, 2023 0.2750 0.2750 0.2650 0.2700 87,305 +0.00(+0.00%)
Aug 10, 2023 0.2850 0.2900 0.2700 0.2700 135,125 +0.00(+0.00%)
Aug 09, 2023 0.3000 0.3050 0.2700 0.2700 306,971 -0.01(-5.26%)
Aug 08, 2023 0.3100 0.3100 0.2700 0.2850 180,200 -0.02(-5.00%)
Aug 04, 2023 0.3000 0 -0.02(-4.76%)
Aug 03, 2023 0.3200 0.3200 0.3150 0.3150 67,900 +0.00(+0.00%)
Aug 02, 2023 0.3150 0.3150 0.3150 0.3150 500 +0.00(+0.00%)
Aug 01, 2023 0.3200 0.3200 0.3150 0.3150 33,000 -0.01(-1.56%)
Jul 31, 2023 0.3200 0.3200 0.3200 0.3200 33,715 +0.01(+1.59%)
Jul 28, 2023 0.3150 0.3150 0.3150 0.3150 500 -0.01(-1.56%)
Jul 27, 2023 0.3200 0.3250 0.3200 0.3200 75,400 +0.00(+0.00%)
Jul 26, 2023 0.3400 0.3400 0.3150 0.3200 48,000 -0.02(-5.88%)
Jul 25, 2023 0.3400 0.3400 0.3400 0.3400 550 +0.00(+0.00%)
Jul 24, 2023 0.3250 0.3400 0.3100 0.3400 234,100 +0.03(+9.68%)
Jul 21, 2023 0.3400 0.3400 0.3100 0.3100 186,000 -0.02(-4.62%)
Jul 20, 2023 0.3550 0.3550 0.3200 0.3250 70,555 -0.03(-8.45%)
Jul 19, 2023 0.3600 0.3600 0.3500 0.3550 40,500 -0.01(-1.39%)
Jul 18, 2023 0.3500 0.3600 0.3500 0.3600 3,000 +0.01(+1.41%)
Jul 17, 2023 0.3700 0.3700 0.3550 0.3550 5,000 -0.02(-5.33%)
Jul 13, 2023 0.3750 0 +0.03(+7.14%)
Jul 12, 2023 0.3500 0.3500 0.3500 0.3500 640 +0.01(+1.45%)
Jul 11, 2023 0.3700 0.3700 0.3350 0.3450 191,542 -0.02(-5.48%)
Jul 10, 2023 0.4000 0.4000 0.3650 0.3650 39,501 -0.02(-3.95%)
Jul 07, 2023 0.3800 0.3800 0.3800 0.3800 17,831 -0.02(-3.80%)
Jul 05, 2023 0.3950 0 +0.02(+3.95%)
Jul 04, 2023 0.3700 0.3800 0.3700 0.3800 14,806 +0.02(+4.11%)
Jun 30, 2023 0.3650 0 -0.02(-3.95%)
Jun 29, 2023 0.3650 0.3800 0.3650 0.3800 17,800 +0.02(+5.56%)
Jun 28, 2023 0.3800 0.3800 0.3550 0.3600 82,000 -0.02(-5.26%)
Jun 27, 2023 0.3700 0.3800 0.3700 0.3800 7,237 +0.01(+2.70%)
Jun 26, 2023 0.3950 0.3950 0.3600 0.3700 30,700 -0.01(-2.63%)
Jun 23, 2023 0.4250 0.4250 0.3650 0.3800 36,930 +0.01(+2.70%)
Jun 22, 2023 0.3700 0.4100 0.3700 0.3700 43,700 +0.02(+5.71%)
Jun 21, 2023 0.3500 0.3500 0.3500 0.3500 34,750 +0.00(+0.00%)
Jun 20, 2023 0.3550 0.3550 0.3500 0.3500 11,921 -0.01(-1.41%)
Jun 19, 2023 0.3550 0.3550 0.3550 0.3550 500 -0.01(-1.39%)
Jun 16, 2023 0.3600 0.3600 0.3500 0.3600 7,800 +0.01(+1.41%)
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.