Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (TSV: ENW )

0.2200 -0.0050 (-2.22%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 31, 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 (%)
Feb 29, 2016 0.7400 0.8200 0.7200 0.8200 78,545 +0.11(+15.49%)
Feb 26, 2016 0.7200 0.7200 0.7000 0.7100 16,750 -0.02(-2.74%)
Feb 25, 2016 0.7500 0.7500 0.7300 0.7300 11,500 +0.02(+2.82%)
Feb 24, 2016 0.7500 0.7600 0.7100 0.7100 89,179 -0.05(-6.58%)
Feb 23, 2016 0.7600 0.7600 0.7600 0.7600 11,471 +0.00(+0.00%)
Feb 22, 2016 0.7000 0.7700 0.7000 0.7600 67,100 +0.10(+15.15%)
Feb 19, 2016 0.6800 0.6800 0.6600 0.6600 11,800 -0.03(-4.35%)
Feb 18, 2016 0.6900 0.6900 0.6900 0.6900 1,500 +0.02(+2.99%)
Feb 17, 2016 0.7100 0.7100 0.6700 0.6700 146,200 -0.04(-5.63%)
Feb 16, 2016 0.7000 0.7100 0.7000 0.7100 24,400 +0.06(+9.23%)
Feb 12, 2016 0.6500 0.6500 0.6500 0 -0.08(-10.96%)
Feb 11, 2016 0.7300 0.7300 0.7100 0.7300 16,500 -0.01(-1.35%)
Feb 10, 2016 0.7400 0.7400 0.7000 0.7400 48,000 +0.04(+5.71%)
Feb 09, 2016 0.7400 0.7500 0.7000 0.7000 4,000 +0.00(+0.00%)
Feb 08, 2016 0.7500 0.7500 0.7000 0.7000 37,505 -0.04(-5.41%)
Feb 05, 2016 0.7700 0.7700 0.7400 0.7400 16,500 +0.01(+1.37%)
Feb 04, 2016 0.7500 0.7700 0.7300 0.7300 24,300 -0.02(-2.67%)
Feb 03, 2016 0.7200 0.7500 0.7200 0.7500 16,150 +0.05(+7.14%)
Feb 02, 2016 0.7000 0.7000 0.7000 0.7000 6,025 +0.00(+0.00%)
Feb 01, 2016 0.7400 0.7500 0.7000 0.7000 53,500 -0.02(-2.78%)
Jan 29, 2016 0.7500 0.7500 0.7200 0.7200 15,900 -0.02(-2.70%)
Jan 28, 2016 0.7400 0.7400 0.7400 0.7400 11,500 -0.01(-1.33%)
Jan 27, 2016 0.7400 0.7800 0.7400 0.7500 22,500 +0.04(+5.63%)
Jan 26, 2016 0.7400 0.7400 0.7100 0.7100 4,500 +0.00(+0.00%)
Jan 25, 2016 0.7600 0.7700 0.7100 0.7100 14,412 -0.06(-7.79%)
Jan 22, 2016 0.7100 0.7900 0.7000 0.7700 36,300 +0.07(+10.00%)
Jan 21, 2016 0.7000 0.7100 0.7000 0.7000 5,900 +0.00(+0.00%)
Jan 20, 2016 0.7000 0.7000 0.7000 0.7000 26,050 +0.00(+0.00%)
Jan 19, 2016 0.7200 0.7200 0.7000 0.7000 8,000 -0.02(-2.78%)
Jan 18, 2016 0.7000 0.7200 0.7000 0.7200 28,000 +0.02(+2.86%)
Jan 15, 2016 0.7400 0.7500 0.7000 0.7000 81,790 -0.02(-2.78%)
Jan 14, 2016 0.7000 0.7200 0.7000 0.7200 3,000 +0.04(+5.88%)
Jan 13, 2016 0.7000 0.7200 0.6800 0.6800 14,704 +0.00(+0.00%)
Jan 12, 2016 0.7000 0.7000 0.6700 0.6800 35,035 -0.05(-6.85%)
Jan 11, 2016 0.7600 0.7600 0.6700 0.7300 109,331 -0.04(-5.19%)
Jan 08, 2016 0.7700 0.7700 0.7700 0.7700 1,300 +0.01(+1.32%)
Jan 07, 2016 0.7700 0.7800 0.7600 0.7600 9,250 +0.00(+0.00%)
Jan 06, 2016 0.7900 0.8000 0.7600 0.7600 14,566 -0.03(-3.80%)
Jan 05, 2016 0.8400 0.8400 0.7800 0.7900 4,000 -0.08(-9.20%)
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%)
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.