ENA

Enablence Technologies Historical Data - ENA

Stock Name Stock Symbol Market Stock Type
Enablence Technologies Inc ENA TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.02 0.89% 2.27 14:52:49
Open Price Low Price High Price Close Price Previous Close
2.20 2.20 2.30 2.27 2.25
more quote information »

ENA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.912.301.912.155,4760.3618.85%
1 Month1.502.401.502.084,2110.7751.33%
3 Months0.922.400.921.993,1561.35146.74%
6 Months0.932.400.791.751,7571.34144.09%
1 Year0.032.400.010.0307707143,1502.247,466.67%
3 Years0.022.400.0050.0251242188,4002.2511,250.0%
5 Years0.062.400.0050.0362004173,4612.213,683.33%

ENA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 2.27 0.02 0.89% 2.20 2.30 2.20 6,441
Aug 12 2022 2.25 0.25 12.5% 2.00 2.25 2.00 17,155
Aug 11 2022 2.00 0.00 0.0% 2.00 2.00 2.00 1,000
Aug 10 2022 2.00 0.00 0.0% 2.00 2.00 2.00 2,083
Aug 09 2022 2.00 0.05 2.56% 2.00 2.00 2.00 3,500
Aug 08 2022 1.95 0.00 0.0% 1.91 2.00 1.91 3,640
Aug 05 2022 1.95 0.00 0.0% 1.91 1.95 1.91 3,500
Aug 04 2022 1.95 -0.45 -18.75% 2.20 2.20 1.95 3,165
Aug 03 2022 2.40 0.00 0.0% 2.40 2.40 2.40 0
Aug 02 2022 2.40 0.01 0.42% 2.40 2.40 2.40 2,222
Jul 29 2022 2.39 0.39 19.5% 2.00 2.40 2.00 3,499
Jul 28 2022 2.00 0.24 13.64% 1.79 2.00 1.79 25,359
Jul 27 2022 1.76 0.26 17.33% 1.65 1.76 1.65 1,500
Jul 26 2022 1.50 0.00 0.0% 1.50 1.50 1.50 0
Jul 25 2022 1.50 0.00 0.0% 1.50 1.50 1.50 1
Jul 22 2022 1.50 0.00 0.0% 1.50 1.50 1.50 250
Jul 21 2022 1.50 0.00 0.0% 1.50 1.50 1.50 250
Jul 20 2022 1.50 0.00 0.0% 1.50 1.50 1.50 208
Jul 19 2022 1.50 0.00 0.0% 1.50 1.50 1.50 50
Jul 18 2022 1.50 0.00 0.0% 1.50 1.50 1.50 0
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.

Log in to ADVFN
Register Now

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

P: V: D:20220816 07:57:49