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

Enwave Corp (TSV: ENW )

0.2350 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 8, 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 (%)
Apr 28, 2017 1.130 1.150 1.130 1.150 24,000 +0.01(+0.88%)
Apr 27, 2017 1.120 1.140 1.070 1.140 40,760 +0.02(+1.79%)
Apr 26, 2017 1.100 1.120 1.100 1.120 6,100 +0.05(+4.67%)
Apr 25, 2017 1.080 1.090 1.070 1.070 17,936 +0.00(+0.00%)
Apr 24, 2017 1.090 1.120 1.070 1.070 13,500 +0.00(+0.00%)
Apr 21, 2017 1.100 1.100 1.070 1.070 17,645 -0.03(-2.73%)
Apr 20, 2017 1.100 1.100 1.100 1.100 34,000 +0.03(+2.80%)
Apr 19, 2017 1.090 1.090 1.070 1.070 29,075 -0.02(-1.83%)
Apr 18, 2017 1.130 1.140 1.090 1.090 23,562 -0.03(-2.68%)
Apr 17, 2017 1.090 1.120 1.090 1.120 9,038 +0.03(+2.75%)
Apr 13, 2017 1.080 1.090 1.080 1.090 40,500 +0.03(+2.83%)
Apr 12, 2017 1.070 1.090 1.060 1.060 41,200 +0.02(+1.92%)
Apr 11, 2017 1.060 1.060 1.040 1.040 2,900 +0.01(+0.97%)
Apr 10, 2017 1.070 1.090 1.030 1.030 20,850 +0.00(+0.00%)
Apr 07, 2017 1.030 1.050 1.030 1.030 10,600 +0.02(+1.98%)
Apr 06, 2017 1.030 1.030 1.010 1.010 12,500 +0.00(+0.00%)
Apr 05, 2017 1.010 1.040 1.010 1.010 45,550 +0.01(+1.00%)
Apr 04, 2017 1.010 1.010 1.000 1.000 12,000 +0.00(+0.00%)
Apr 03, 2017 1.020 1.020 1.000 1.000 44,750 -0.01(-0.99%)
Mar 31, 2017 1.020 1.020 1.010 1.010 3,000 -0.01(-0.98%)
Mar 30, 2017 1.020 1.020 1.020 1.020 4,700 -0.01(-0.97%)
Mar 29, 2017 1.030 1.060 1.010 1.030 20,997 +0.02(+1.98%)
Mar 28, 2017 1.010 1.010 1.010 1.010 450 +0.00(+0.00%)
Mar 27, 2017 1.010 1.010 1.010 1.010 1,000 +0.01(+1.00%)
Mar 24, 2017 1.000 1.010 1.000 1.000 24,855 -0.02(-1.96%)
Mar 23, 2017 1.000 1.030 1.000 1.020 79,368 +0.02(+2.00%)
Mar 22, 2017 1.000 1.030 1.000 1.000 15,175 +0.01(+1.01%)
Mar 21, 2017 1.020 1.040 0.9900 0.9900 27,081 -0.04(-3.88%)
Mar 20, 2017 1.030 1.040 1.030 1.030 3,000 +0.00(+0.00%)
Mar 17, 2017 1.040 1.040 1.010 1.030 20,640 -0.01(-0.96%)
Mar 16, 2017 1.070 1.070 1.040 1.040 27,000 -0.01(-0.95%)
Mar 15, 2017 1.060 1.070 1.050 1.050 19,550 +0.02(+1.94%)
Mar 14, 2017 1.070 1.070 1.030 1.030 20,383 -0.02(-1.90%)
Mar 13, 2017 1.050 1.050 1.020 1.050 46,160 -0.02(-1.87%)
Mar 10, 2017 1.000 1.080 0.9900 1.070 67,009 +0.07(+7.00%)
Mar 09, 2017 1.070 1.070 0.9800 1.000 142,625 -0.05(-4.76%)
Mar 08, 2017 1.080 1.090 1.050 1.050 45,810 -0.03(-2.78%)
Mar 07, 2017 1.100 1.100 1.080 1.080 45,500 -0.01(-0.92%)
Mar 06, 2017 1.100 1.130 1.090 1.090 31,275 -0.04(-3.54%)
Mar 03, 2017 1.130 1.130 1.100 1.130 15,850 +0.02(+1.80%)
Mar 02, 2017 1.100 1.120 1.090 1.110 16,235 -0.02(-1.77%)
Mar 01, 2017 1.140 1.140 1.080 1.130 59,400 -0.01(-0.88%)
Feb 28, 2017 1.120 1.140 1.120 1.140 22,400 -0.01(-0.87%)
Feb 27, 2017 1.100 1.150 1.080 1.150 55,600 -0.02(-1.71%)
Feb 24, 2017 1.130 1.170 1.050 1.170 201,201 +0.00(+0.00%)
Feb 23, 2017 1.120 1.180 1.120 1.170 44,753 +0.05(+4.46%)
Feb 22, 2017 1.130 1.130 1.110 1.120 96,854 +0.00(+0.00%)
Feb 21, 2017 1.170 1.170 1.120 1.120 56,811 -0.04(-3.45%)
Feb 17, 2017 1.160 1.160 1.160 0 +0.03(+2.65%)
Feb 16, 2017 1.130 1.130 1.130 1.130 9,100 +0.00(+0.00%)
Feb 15, 2017 1.160 1.160 1.130 1.130 70,297 -0.03(-2.59%)
Feb 14, 2017 1.120 1.170 1.120 1.160 38,879 +0.03(+2.65%)
Feb 13, 2017 1.140 1.150 1.130 1.130 79,230 -0.02(-1.74%)
Feb 10, 2017 1.150 1.150 1.120 1.150 48,100 +0.00(+0.00%)
Feb 09, 2017 1.140 1.150 1.130 1.150 26,900 +0.00(+0.00%)
Feb 08, 2017 1.150 1.150 1.130 1.150 4,300 +0.00(+0.00%)
Feb 07, 2017 1.150 1.150 1.130 1.150 51,515 +0.00(+0.00%)
Feb 06, 2017 1.170 1.180 1.150 1.150 16,710 -0.03(-2.54%)
Feb 03, 2017 1.160 1.180 1.140 1.180 120,221 +0.03(+2.61%)
Feb 02, 2017 1.120 1.160 1.120 1.150 45,905 +0.03(+2.68%)
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.