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 29, 2022 0.7800 0.7800 0.7800 0.7800 39,500 +0.00(+0.00%)
Apr 28, 2022 0.7900 0.7900 0.7800 0.7800 10,120 -0.02(-2.50%)
Apr 27, 2022 0.8000 0.8000 0.8000 0.8000 2,540 +0.02(+2.56%)
Apr 26, 2022 0.8300 0.8400 0.7800 0.7800 97,627 -0.02(-2.50%)
Apr 25, 2022 0.7800 0.8000 0.7700 0.8000 70,348 +0.02(+2.56%)
Apr 22, 2022 0.8200 0.8200 0.7800 0.7800 29,556 -0.04(-4.88%)
Apr 21, 2022 0.8300 0.8300 0.8100 0.8200 4,350 +0.03(+3.80%)
Apr 20, 2022 0.7800 0.8000 0.7800 0.7900 46,871 +0.02(+2.60%)
Apr 19, 2022 0.8100 0.8100 0.7600 0.7700 133,529 -0.02(-2.53%)
Apr 18, 2022 0.8100 0.8100 0.7800 0.7900 108,634 -0.02(-2.47%)
Apr 14, 2022 0.8100 0 -0.02(-2.41%)
Apr 13, 2022 0.8300 0.8400 0.8300 0.8300 29,200 -0.02(-2.35%)
Apr 12, 2022 0.8300 0.8800 0.8200 0.8500 35,495 +0.06(+7.59%)
Apr 11, 2022 0.8500 0.8500 0.7900 0.7900 84,201 -0.01(-1.25%)
Apr 08, 2022 0.8500 0.8500 0.7800 0.8000 194,185 -0.05(-5.88%)
Apr 07, 2022 0.8900 0.9100 0.8400 0.8500 214,360 -0.04(-4.49%)
Apr 06, 2022 0.8900 0.9000 0.8800 0.8900 24,100 -0.03(-3.26%)
Apr 05, 2022 0.9200 0.9200 0.9200 0.9200 11,015 +0.02(+2.22%)
Apr 04, 2022 0.9100 0.9100 0.8900 0.9000 19,500 -0.01(-1.10%)
Apr 01, 2022 0.9100 0.9100 0.8900 0.9100 9,600 +0.00(+0.00%)
Mar 31, 2022 0.9000 0.9200 0.8800 0.9100 76,805 +0.00(+0.00%)
Mar 30, 2022 0.9200 0.9200 0.9000 0.9100 42,255 +0.01(+1.11%)
Mar 29, 2022 0.9000 0.9100 0.9000 0.9000 20,750 +0.01(+1.12%)
Mar 28, 2022 0.9500 0.9500 0.8900 0.8900 69,710 -0.06(-6.32%)
Mar 25, 2022 0.9100 0.9500 0.9100 0.9500 76,040 +0.07(+7.95%)
Mar 24, 2022 0.9000 0.9100 0.8800 0.8800 29,282 -0.02(-2.22%)
Mar 23, 2022 0.9100 0.9100 0.9000 0.9000 14,000 -0.01(-1.10%)
Mar 22, 2022 0.9400 0.9400 0.9100 0.9100 50,724 -0.02(-2.15%)
Mar 21, 2022 0.9000 0.9300 0.9000 0.9300 155,722 +0.05(+5.68%)
Mar 18, 2022 0.8800 0.8900 0.8800 0.8800 95,460 +0.01(+1.15%)
Mar 17, 2022 0.8800 0.8900 0.8700 0.8700 38,994 -0.02(-2.25%)
Mar 16, 2022 0.8800 0.8900 0.8700 0.8900 43,176 +0.02(+2.30%)
Mar 15, 2022 0.8800 0.8800 0.8700 0.8700 14,000 -0.02(-2.25%)
Mar 14, 2022 0.8900 0.8900 0.8700 0.8900 10,545 +0.02(+2.30%)
Mar 11, 2022 0.9200 0.9200 0.8700 0.8700 37,491 -0.04(-4.40%)
Mar 10, 2022 0.9400 0.9400 0.9100 0.9100 17,782 +0.00(+0.00%)
Mar 09, 2022 0.8800 0.9200 0.8800 0.9100 49,000 +0.04(+4.60%)
Mar 08, 2022 0.8600 0.8700 0.8500 0.8700 22,156 +0.01(+1.16%)
Mar 07, 2022 0.8900 0.8900 0.8600 0.8600 83,344 -0.03(-3.37%)
Mar 04, 2022 0.9000 0.9100 0.8900 0.8900 11,600 -0.01(-1.11%)
Mar 03, 2022 0.9000 0.9000 0.9000 0.9000 10,045 -0.02(-2.17%)
Mar 02, 2022 0.9400 0.9400 0.9200 0.9200 16,828 +0.03(+3.37%)
Mar 01, 2022 0.9500 0.9500 0.8800 0.8900 27,550 -0.05(-5.32%)
Feb 28, 2022 0.9700 0.9700 0.9400 0.9400 20,270 -0.03(-3.09%)
Feb 25, 2022 0.9100 0.9800 0.9700 0.9700 67,981 +0.03(+3.19%)
Feb 24, 2022 0.9400 0.9500 0.9100 0.9400 54,607 -0.01(-1.05%)
Feb 23, 2022 0.9500 0.9500 0.9400 0.9500 18,920 +0.01(+1.06%)
Feb 22, 2022 0.9500 0.9500 0.9100 0.9400 35,434 -0.01(-1.05%)
Feb 18, 2022 0.9500 0 +0.01(+1.06%)
Feb 17, 2022 0.9500 0.9500 0.9400 0.9400 18,109 -0.01(-1.05%)
Feb 16, 2022 0.8700 0.9500 0.8700 0.9500 44,688 +0.09(+10.47%)
Feb 15, 2022 0.8700 0.8800 0.8500 0.8600 16,125 +0.00(+0.00%)
Feb 14, 2022 0.8700 0.8800 0.8600 0.8600 10,798 +0.02(+2.38%)
Feb 11, 2022 0.8800 0.9100 0.8400 0.8400 90,471 -0.06(-6.67%)
Feb 10, 2022 0.9100 0.9300 0.9000 0.9000 95,090 -0.03(-3.23%)
Feb 09, 2022 0.9400 0.9500 0.9300 0.9300 16,141 +0.00(+0.00%)
Feb 08, 2022 0.8900 0.9300 0.8900 0.9300 8,629 +0.01(+1.09%)
Feb 07, 2022 0.9200 0.9300 0.9200 0.9200 9,992 +0.00(+0.00%)
Feb 04, 2022 0.9400 0.9400 0.9200 0.9200 4,554 +0.00(+0.00%)
Feb 03, 2022 0.9200 0.9300 0.9200 8,210 +0.00(+0.00%)
Feb 02, 2022 0.8900 0.9200 0.8900 0.9200 26,508 +0.03(+3.37%)
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.