ENA

Enablence Technologies Historical Data - ENA

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
US$104.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Enablence Technologies Inc ENA TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.25 25.0% 1.25 14:59:32
Open Price Low Price High Price Close Price Previous Close
0.99 0.99 1.49 1.25 1.00
more quote information »

ENA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.911.490.910.94309711,3430.3437.36%
1 Month1.101.490.911.059140.1513.64%
3 Months0.0152.250.010.061355838,6271.248,233.33%
6 Months0.032.250.010.022753375,8111.224,066.67%
1 Year0.032.250.010.022753375,8111.224,066.67%
3 Years0.032.250.0050.0217079204,0601.224,066.67%
5 Years0.072.250.0050.0362457182,6141.181,685.71%

ENA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 1.00 0.01 1.01% 1.00 1.00 1.00 564
Jan 26 2022 0.99 0.00 0.0% 0.99 0.99 0.99 925
Jan 25 2022 0.99 0.08 8.79% 0.99 0.99 0.99 1,219
Jan 24 2022 0.91 0.00 0.0% 0.94 0.94 0.91 3,917
Jan 21 2022 0.91 0.00 0.0% 0.91 0.91 0.91 91
Jan 20 2022 0.91 0.00 0.0% 0.91 0.91 0.91 82
Jan 19 2022 0.91 0.00 0.0% 0.91 0.91 0.91 396
Jan 18 2022 0.91 -0.29 -24.17% 0.91 0.91 0.91 100
Jan 17 2022 1.20 0.05 4.35% 1.20 1.20 1.20 279
Jan 14 2022 1.15 -0.05 -4.17% 1.15 1.15 1.15 255
Jan 13 2022 1.20 0.02 1.69% 1.19 1.20 1.19 2,400
Jan 12 2022 1.18 -0.01 -0.84% 1.18 1.19 1.18 2,183
Jan 11 2022 1.19 0.00 0.0% 1.19 1.19 1.19 58
Jan 10 2022 1.19 0.00 0.0% 1.19 1.19 1.19 182
Jan 07 2022 1.19 0.00 0.0% 1.19 1.19 1.19 99
Jan 06 2022 1.19 0.00 0.0% 1.19 1.19 1.19 82
Jan 05 2022 1.19 0.11 10.19% 1.19 1.19 1.19 383
Jan 04 2022 1.08 0.04 3.85% 1.08 1.08 1.08 147
Dec 31 2021 1.04 0.04 4.0% 1.10 1.10 1.04 4,005
Dec 30 2021 1.00 0.00 0.0% 1.00 1.00 1.00 643
Dec 29 2021 1.00 0.14 16.28% 1.00 1.00 1.00 373
See More Historical Prices »
Your Recent History
TSXV
ENA
Enablence ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220128 23:22:34