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 (%)
Jun 28, 2013 1.600 1.600 1.600 0 -0.02(-1.23%)
Jun 27, 2013 1.630 1.630 1.600 1.620 31,500 +0.02(+1.25%)
Jun 26, 2013 1.630 1.630 1.600 1.600 102,445 -0.01(-0.62%)
Jun 25, 2013 1.600 1.610 1.600 1.610 50,275 +0.04(+2.55%)
Jun 24, 2013 1.560 1.600 1.550 1.570 10,600 -0.05(-3.09%)
Jun 21, 2013 1.470 1.660 1.470 1.620 76,961 +0.14(+9.46%)
Jun 20, 2013 1.350 1.480 1.350 1.480 43,350 +0.10(+7.25%)
Jun 19, 2013 1.440 1.440 1.380 1.380 29,200 -0.07(-4.83%)
Jun 18, 2013 1.450 1.450 1.440 1.450 6,000 +0.00(+0.00%)
Jun 17, 2013 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 14, 2013 1.490 1.490 1.450 1.450 30,811 -0.04(-2.68%)
Jun 13, 2013 1.430 1.500 1.430 1.490 84,258 +0.04(+2.76%)
Jun 12, 2013 1.450 1.470 1.440 1.450 48,186 -0.02(-1.36%)
Jun 11, 2013 1.490 1.500 1.450 1.470 44,491 -0.02(-1.34%)
Jun 10, 2013 1.500 1.500 1.490 1.490 19,182 -0.01(-0.67%)
Jun 07, 2013 1.490 1.500 1.490 1.500 75,000 +0.03(+2.04%)
Jun 06, 2013 1.470 1.470 1.470 1.470 65 -0.03(-2.00%)
Jun 05, 2013 1.500 1.500 1.470 1.500 12,200 +0.00(+0.00%)
Jun 04, 2013 1.500 1.530 1.480 1.500 26,077 +0.00(+0.00%)
Jun 03, 2013 1.510 1.510 1.500 1.500 4,100 +0.00(+0.00%)
May 31, 2013 1.500 1.510 1.500 1.500 35,900 +0.01(+0.67%)
May 30, 2013 1.490 1.520 1.480 1.490 25,200 -0.02(-1.32%)
May 29, 2013 1.500 1.550 1.490 1.510 75,530 -0.05(-3.21%)
May 28, 2013 1.520 1.570 1.520 1.560 174,620 +0.03(+1.96%)
May 27, 2013 1.550 1.600 1.520 1.530 43,750 -0.09(-5.56%)
May 24, 2013 1.620 1.620 1.550 1.620 35,700 +0.00(+0.00%)
May 23, 2013 1.620 1.650 1.600 1.620 197,850 -0.02(-1.22%)
May 22, 2013 1.630 1.640 1.620 1.640 40,500 +0.01(+0.61%)
May 21, 2013 1.700 1.700 1.620 1.630 11,550 -0.07(-4.12%)
May 17, 2013 1.700 1.700 1.700 0 +0.07(+4.29%)
May 16, 2013 1.680 1.700 1.620 1.630 11,969 -0.02(-1.21%)
May 15, 2013 1.650 1.650 1.620 1.650 4,000 -0.05(-2.94%)
May 13, 2013 1.700 1.700 1.660 1.700 14,400 +0.00(+0.00%)
May 10, 2013 1.740 1.750 1.700 1.700 10,100 -0.04(-2.30%)
May 09, 2013 1.740 1.750 1.740 1.740 8,400 +0.00(+0.00%)
May 08, 2013 1.750 1.750 1.630 1.740 70,650 +0.04(+2.35%)
May 07, 2013 1.650 1.730 1.650 1.700 173,325 +0.05(+3.03%)
May 06, 2013 1.620 1.650 1.620 1.650 48,575 +0.04(+2.48%)
May 03, 2013 1.530 1.615 1.530 1.610 116,082 +0.12(+8.05%)
May 02, 2013 1.500 1.500 1.490 1.490 46,000 -0.01(-0.67%)
May 01, 2013 1.510 1.520 1.400 1.500 30,550 +0.00(+0.00%)
Apr 30, 2013 1.520 1.530 1.500 1.500 117,264 -0.04(-2.60%)
Apr 29, 2013 1.540 1.540 1.500 1.540 67,044 +0.04(+2.67%)
Apr 26, 2013 1.560 1.560 1.460 1.500 52,205 -0.06(-3.85%)
Apr 25, 2013 1.600 1.630 1.560 1.560 26,700 -0.02(-1.27%)
Apr 24, 2013 1.600 1.600 1.520 1.580 53,200 +0.03(+1.94%)
Apr 23, 2013 1.720 1.720 1.550 1.550 103,555 -0.19(-10.92%)
Apr 22, 2013 1.700 1.750 1.680 1.740 38,500 +0.03(+1.75%)
Apr 19, 2013 1.730 1.730 1.700 1.710 4,350 -0.03(-1.72%)
Apr 18, 2013 1.740 1.750 1.680 1.740 40,470 +0.03(+1.75%)
Apr 17, 2013 1.800 1.800 1.710 1.710 10,350 -0.14(-7.57%)
Apr 16, 2013 1.800 1.850 1.800 1.850 87,365 +0.17(+10.12%)
Apr 15, 2013 1.750 1.790 1.680 1.680 23,385 -0.07(-4.00%)
Apr 12, 2013 1.800 1.800 1.750 1.750 40,400 -0.05(-2.78%)
Apr 11, 2013 1.800 1.800 1.800 1.800 63,800 +0.00(+0.00%)
Apr 10, 2013 1.800 1.830 1.800 1.800 99,900 +0.00(+0.00%)
Apr 09, 2013 1.800 1.810 1.800 1.800 69,165 +0.00(+0.00%)
Apr 08, 2013 1.800 1.830 1.800 1.800 26,480 +0.00(+0.00%)
Apr 05, 2013 1.830 1.830 1.800 1.800 64,850 +0.00(+0.00%)
Apr 04, 2013 1.850 1.890 1.800 1.800 134,830 -0.09(-4.76%)
Apr 03, 2013 1.990 1.990 1.820 1.890 115,300 -0.05(-2.58%)
Apr 02, 2013 1.900 1.990 1.900 1.940 239,523 +0.04(+2.11%)
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.