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

Enwave Corp (TSV: ENW )

0.2350 -0.0050 (-2.08%)
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 30, 2020 0.9000 0.9500 0.8800 0.9000 154,021 +0.00(+0.00%)
Apr 29, 2020 0.7900 0.9000 0.7900 0.9000 5,457,233 +0.11(+13.92%)
Apr 28, 2020 0.7900 0.8000 0.7900 0.7900 19,777 +0.00(+0.00%)
Apr 27, 2020 0.7200 0.7900 0.7200 0.7900 25,380 +0.04(+5.33%)
Apr 24, 2020 0.7400 0.7500 0.7100 0.7500 51,350 +0.02(+2.74%)
Apr 23, 2020 0.7500 0.7800 0.7300 0.7300 99,296 +0.00(+0.00%)
Apr 22, 2020 0.6700 0.7500 0.6700 0.7300 197,294 +0.05(+7.35%)
Apr 21, 2020 0.7100 0.7400 0.6800 0.6800 237,729 -0.04(-5.56%)
Apr 20, 2020 0.7500 0.7700 0.7200 0.7200 110,438 -0.07(-8.86%)
Apr 17, 2020 0.7600 0.8100 0.7600 0.7900 80,500 +0.01(+1.28%)
Apr 16, 2020 0.7500 0.7800 0.7300 0.7800 55,795 +0.02(+2.63%)
Apr 15, 2020 0.7800 0.7800 0.7200 0.7600 141,702 -0.03(-3.80%)
Apr 14, 2020 0.8000 0.8200 0.7900 0.7900 75,900 -0.01(-1.25%)
Apr 13, 2020 0.8400 0.8400 0.8000 0.8000 51,287 -0.04(-4.76%)
Apr 09, 2020 0.8400 0.8400 0.8400 0 +0.05(+6.33%)
Apr 08, 2020 0.8100 0.8200 0.7800 0.7900 131,792 -0.02(-2.47%)
Apr 07, 2020 0.8000 0.8500 0.8000 0.8100 32,205 +0.06(+8.00%)
Apr 06, 2020 0.7500 0.8000 0.7500 0.7500 113,191 +0.00(+0.00%)
Apr 03, 2020 0.7800 0.8000 0.7500 0.7500 64,285 -0.02(-2.60%)
Apr 02, 2020 0.7900 0.7900 0.7700 0.7700 14,283 +0.00(+0.00%)
Apr 01, 2020 0.7500 0.8000 0.7400 0.7700 133,005 +0.02(+2.67%)
Mar 31, 2020 0.7600 0.7800 0.7200 0.7500 23,199 +0.03(+4.17%)
Mar 30, 2020 0.7600 0.7600 0.7200 0.7200 59,346 -0.02(-2.70%)
Mar 27, 2020 0.7400 0.7500 0.7000 0.7400 98,107 +0.01(+1.37%)
Mar 26, 2020 0.7000 0.7400 0.6800 0.7300 158,708 +0.03(+4.29%)
Mar 25, 2020 0.6800 0.7000 0.6600 0.7000 187,255 +0.06(+9.37%)
Mar 24, 2020 0.6600 0.6700 0.6100 0.6400 98,002 +0.02(+3.23%)
Mar 23, 2020 0.6200 0.6200 0.5900 0.6200 58,875 +0.01(+1.64%)
Mar 20, 2020 0.6400 0.6500 0.6000 0.6100 144,631 -0.01(-1.61%)
Mar 19, 2020 0.6000 0.6200 0.5800 0.6200 80,389 +0.04(+6.90%)
Mar 18, 2020 0.6200 0.6350 0.5800 0.5800 91,103 -0.03(-4.92%)
Mar 17, 2020 0.6400 0.6600 0.5600 0.6100 200,949 -0.02(-3.17%)
Mar 16, 2020 0.7100 0.7100 0.6200 0.6300 204,531 -0.07(-10.00%)
Mar 13, 2020 0.7200 0.7700 0.7000 0.7000 273,437 +0.00(+0.00%)
Mar 12, 2020 0.8000 0.8500 0.6700 0.7000 420,435 -0.10(-12.50%)
Mar 11, 2020 0.9100 0.9100 0.7700 0.8000 276,197 -0.11(-12.09%)
Mar 10, 2020 0.9600 0.9600 0.8600 0.9100 261,371 +0.00(+0.00%)
Mar 09, 2020 0.9800 1.000 0.9100 0.9100 153,136 -0.09(-9.00%)
Mar 06, 2020 0.9900 1.040 0.9900 1.000 55,928 +0.01(+1.01%)
Mar 05, 2020 1.020 1.020 0.9800 0.9900 215,613 -0.02(-1.98%)
Mar 04, 2020 1.070 1.070 1.010 1.010 189,156 -0.01(-0.98%)
Mar 03, 2020 1.110 1.120 1.020 1.020 590,090 -0.04(-3.77%)
Mar 02, 2020 1.030 1.100 1.000 1.060 231,779 +0.08(+8.16%)
Feb 28, 2020 1.010 1.050 0.9600 0.9800 356,825 -0.05(-4.85%)
Feb 27, 2020 1.120 1.130 1.020 1.030 296,102 -0.08(-7.21%)
Feb 26, 2020 1.250 1.250 1.010 1.110 867,550 -0.20(-15.27%)
Feb 25, 2020 1.390 1.390 1.310 1.310 82,957 -0.01(-0.76%)
Feb 24, 2020 1.390 1.400 1.300 1.320 204,577 -0.13(-8.97%)
Feb 21, 2020 1.410 1.500 1.410 1.450 97,840 -0.01(-0.68%)
Feb 20, 2020 1.400 1.460 1.330 1.460 145,963 +0.03(+2.10%)
Feb 19, 2020 1.450 1.450 1.400 1.430 155,017 -0.02(-1.38%)
Feb 18, 2020 1.480 1.510 1.450 1.450 91,117 -0.03(-2.03%)
Feb 14, 2020 1.480 1.480 1.480 0 +0.02(+1.37%)
Feb 13, 2020 1.480 1.480 1.440 1.460 69,770 -0.01(-0.68%)
Feb 12, 2020 1.460 1.500 1.450 1.470 110,997 +0.01(+0.68%)
Feb 11, 2020 1.440 1.470 1.420 1.460 87,527 +0.01(+0.69%)
Feb 10, 2020 1.430 1.460 1.420 1.450 69,192 +0.00(+0.00%)
Feb 07, 2020 1.450 1.510 1.430 1.450 116,052 -0.06(-3.97%)
Feb 06, 2020 1.500 1.510 1.450 1.510 23,936 +0.06(+4.14%)
Feb 05, 2020 1.540 1.550 1.430 1.450 76,560 +0.00(+0.00%)
Feb 04, 2020 1.500 1.500 1.440 1.450 96,311 +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.