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, 2023 0.4650 0.5100 0.4650 0.5100 83,254 +0.02(+4.08%)
Mar 30, 2023 0.4200 0.4750 0.4200 0.4900 30,000 +0.05(+11.36%)
Mar 29, 2023 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
Mar 28, 2023 0.4400 0.4500 0.4400 0.4400 60,400 +0.00(+0.00%)
Mar 27, 2023 0.4000 0.4400 0.4000 0.4400 61,411 +0.04(+11.39%)
Mar 24, 2023 0.4000 0.4000 0.3950 0.3950 19,000 +0.01(+1.28%)
Mar 23, 2023 0.4000 0.4000 0.3900 0.3900 43,500 +0.00(+0.00%)
Mar 22, 2023 0.3600 0.4000 0.3600 0.3900 63,000 +0.01(+2.63%)
Mar 21, 2023 0.3750 0.3800 0.3700 0.3800 21,500 +0.00(+0.00%)
Mar 20, 2023 0.3800 0.3800 0.3800 0.3800 1,270 +0.01(+2.70%)
Mar 17, 2023 0.3800 0.3850 0.3700 0.3700 23,810 -0.02(-3.90%)
Mar 16, 2023 0.2700 0.3950 0.2700 0.3850 163,212 +0.11(+42.59%)
Mar 15, 2023 0.2700 0.2800 0.2700 0.2700 94,000 +0.01(+1.89%)
Mar 14, 2023 0.2550 0.2650 0.2550 0.2650 34,500 +0.00(+0.00%)
Mar 13, 2023 0.2700 0.2800 0.2650 0.2650 27,006 +0.00(+0.00%)
Mar 10, 2023 0.2600 0.2700 0.2600 0.2650 49,400 -0.01(-3.64%)
Mar 09, 2023 0.2900 0.2950 0.2700 0.2750 43,507 -0.01(-5.17%)
Mar 08, 2023 0.3000 0.3050 0.2900 0.2900 32,640 -0.01(-3.33%)
Mar 07, 2023 0.3000 0.3000 0.2950 0.3000 28,400 +0.01(+3.45%)
Mar 06, 2023 0.3000 0.3150 0.2900 0.2900 55,300 -0.02(-6.45%)
Mar 03, 2023 0.3200 0.3200 0.3050 0.3100 9,800 +0.00(+0.00%)
Mar 01, 2023 0.3100 0 +0.02(+5.08%)
Feb 28, 2023 0.3050 0.3050 0.2900 0.2950 62,510 -0.01(-3.28%)
Feb 27, 2023 0.3100 0.3200 0.3050 0.3050 33,500 -0.02(-4.69%)
Feb 24, 2023 0.3200 0.3300 0.3050 0.3200 27,000 +0.01(+3.23%)
Feb 23, 2023 0.3050 0.3100 0.2900 0.3100 56,183 +0.03(+8.77%)
Feb 22, 2023 0.2950 0.3100 0.2850 0.2850 238,090 -0.04(-10.94%)
Feb 21, 2023 0.3200 0.3200 0.3150 0.3200 27,750 +0.01(+1.59%)
Feb 17, 2023 0.3150 0 +0.00(+0.00%)
Feb 16, 2023 0.3100 0.3200 0.3100 0.3150 15,420 +0.01(+1.61%)
Feb 15, 2023 0.3250 0.3300 0.3100 0.3100 187,178 -0.02(-4.62%)
Feb 14, 2023 0.3400 0.3400 0.3250 0.3250 27,690 -0.02(-4.41%)
Feb 13, 2023 0.3450 0.3450 0.3400 0.3400 50,500 -0.01(-2.86%)
Feb 09, 2023 0.3500 400 +0.01(+1.45%)
Feb 08, 2023 0.3500 0.3600 0.3450 0.3450 18,693 -0.02(-4.17%)
Feb 06, 2023 0.3600 0 +0.01(+1.41%)
Feb 03, 2023 0.3500 0.3600 0.3450 0.3550 16,100 +0.01(+1.43%)
Feb 02, 2023 0.3600 0.3700 0.3500 0.3500 61,465 -0.01(-1.41%)
Feb 01, 2023 0.3600 0.3700 0.3550 0.3550 34,760 -0.02(-4.05%)
Jan 31, 2023 0.3700 0.3950 0.3700 0.3700 29,550 -0.01(-2.63%)
Jan 30, 2023 0.3950 0.3950 0.3800 0.3800 62,000 +0.00(+0.00%)
Jan 27, 2023 0.3850 0.3850 0.3800 0.3800 16,500 -0.02(-3.80%)
Jan 26, 2023 0.3950 0.3950 0.3950 0.3950 795 -0.02(-4.82%)
Jan 24, 2023 0.4150 450 +0.03(+9.21%)
Jan 23, 2023 0.4150 0.4150 0.3750 0.3800 205,325 -0.04(-10.59%)
Jan 20, 2023 0.4100 0.4250 0.4050 0.4250 26,004 +0.02(+4.94%)
Jan 19, 2023 0.4050 0.4050 0.4050 0.4050 1,500 +0.00(+0.00%)
Jan 18, 2023 0.4000 0.4300 0.4000 0.4050 267,701 +0.01(+1.25%)
Jan 17, 2023 0.4000 0.4200 0.4000 0.4000 69,500 +0.00(+0.00%)
Jan 16, 2023 0.4250 0.4250 0.3950 0.4000 84,236 -0.04(-9.09%)
Jan 13, 2023 0.4400 0.4400 0.4400 0.4400 10,500 +0.02(+4.76%)
Jan 12, 2023 0.4200 0.4200 0.4200 0.4200 4,560 -0.01(-1.18%)
Jan 11, 2023 0.4150 0.4250 0.4150 0.4250 18,000 +0.01(+1.19%)
Jan 10, 2023 0.4150 0.4200 0.4150 0.4200 16,000 +0.01(+2.44%)
Jan 09, 2023 0.4200 0.4200 0.4000 0.4100 73,887 +0.00(+0.00%)
Jan 06, 2023 0.4300 0.4300 0.4100 0.4100 28,885 -0.02(-4.65%)
Jan 04, 2023 0.4300 360 +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.