Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (OP: NWVCF )

0.1810 +0.0002 (+0.11%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 23, 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 (%)
Jan 31, 2019 1.090 1.107 1.060 1.097 20,039 +0.05(+4.86%)
Jan 30, 2019 1.100 1.100 1.040 1.046 27,206 +0.00(+0.24%)
Jan 29, 2019 1.130 1.130 1.042 1.044 29,252 -0.05(-4.24%)
Jan 28, 2019 1.140 1.140 1.089 1.090 44,085 -0.00(-0.25%)
Jan 25, 2019 1.115 1.120 1.090 1.093 11,600 -0.00(-0.43%)
Jan 24, 2019 1.100 1.129 1.097 1.097 20,763 +0.03(+3.27%)
Jan 23, 2019 1.100 1.100 1.050 1.063 11,596 +0.01(+1.05%)
Jan 22, 2019 1.010 1.080 1.010 1.052 37,685 +0.00(+0.16%)
Jan 18, 2019 1.040 1.059 1.030 1.050 7,800 +0.01(+1.36%)
Jan 17, 2019 1.053 1.060 1.013 1.036 16,639 +0.00(+0.18%)
Jan 16, 2019 1.050 1.058 0.9990 1.034 12,669 -0.00(-0.19%)
Jan 15, 2019 1.070 1.070 1.035 1.036 27,714 -0.02(-2.18%)
Jan 14, 2019 1.048 1.060 1.040 1.059 16,487 +0.02(+2.19%)
Jan 11, 2019 1.020 1.044 1.007 1.036 46,500 +0.03(+3.30%)
Jan 10, 2019 1.020 1.020 0.9850 1.003 8,075 +0.00(+0.02%)
Jan 09, 2019 1.023 1.046 0.9703 1.003 25,640 -0.03(-3.15%)
Jan 08, 2019 1.069 1.069 1.020 1.036 19,148 -0.02(-2.29%)
Jan 07, 2019 1.080 1.080 1.022 1.060 45,392 +0.02(+2.16%)
Jan 04, 2019 1.060 1.070 1.010 1.038 55,900 +0.02(+1.73%)
Jan 03, 2019 1.032 1.098 1.010 1.020 32,537 +0.06(+5.78%)
Jan 02, 2019 0.9564 0.9643 0.9422 0.9643 3,021 -0.01(-1.45%)
Dec 31, 2018 0.9549 1.000 0.9500 0.9785 12,200 +0.00(+0.02%)
Dec 28, 2018 0.9256 1.000 0.9256 0.9783 9,200 +0.03(+3.01%)
Dec 27, 2018 0.9476 0.9764 0.9453 0.9497 7,200 +0.02(+2.34%)
Dec 26, 2018 1.080 1.080 0.9179 0.9280 21,200 -0.05(-5.31%)
Dec 24, 2018 1.140 1.140 0.9800 0.9800 2,500 +0.01(+1.03%)
Dec 21, 2018 1.000 1.016 0.9700 0.9700 25,900 -0.05(-4.62%)
Dec 20, 2018 1.028 1.028 1.017 1.017 1,510 -0.04(-3.71%)
Dec 19, 2018 1.015 1.091 1.000 1.056 21,713 +0.06(+5.66%)
Dec 18, 2018 0.9440 1.010 0.9440 0.9996 192,981 +0.07(+7.65%)
Dec 17, 2018 0.9760 0.9880 0.9180 0.9286 35,774 -0.02(-1.81%)
Dec 14, 2018 0.9319 0.9458 0.9171 0.9457 6,400 +0.02(+2.02%)
Dec 13, 2018 0.9368 0.9590 0.9186 0.9270 16,566 -0.02(-2.42%)
Dec 12, 2018 0.9388 0.9580 0.9388 0.9500 14,414 +0.01(+1.58%)
Dec 11, 2018 0.9648 0.9797 0.9303 0.9352 18,449 -0.01(-1.56%)
Dec 10, 2018 0.9748 0.9850 0.9345 0.9500 10,070 -0.02(-1.56%)
Dec 07, 2018 0.9829 0.9990 0.9632 0.9651 13,600 +0.03(+2.79%)
Dec 06, 2018 0.9725 1.000 0.9389 0.9389 39,825 -0.04(-3.90%)
Dec 04, 2018 1.042 1.050 0.9770 0.9770 18,600 -0.04(-3.97%)
Dec 03, 2018 0.9890 1.030 0.9618 1.017 16,688 +0.06(+6.09%)
Nov 30, 2018 1.018 1.019 0.9514 0.9590 3,200 +0.01(+0.64%)
Nov 29, 2018 0.9800 0.9900 0.9476 0.9529 36,033 -0.05(-4.70%)
Nov 28, 2018 1.025 1.025 0.9890 0.9999 16,910 +0.01(+1.22%)
Nov 27, 2018 1.000 1.013 0.9878 0.9878 21,435 -0.02(-2.20%)
Nov 26, 2018 1.034 1.050 1.000 1.010 54,469 -0.02(-2.40%)
Nov 23, 2018 1.014 1.035 1.014 1.035 3,100 +0.04(+4.53%)
Nov 21, 2018 0.9900 0.9900 0.9900 0 -0.04(-3.54%)
Nov 20, 2018 1.110 1.110 1.020 1.026 39,558 -0.06(-5.79%)
Nov 19, 2018 1.126 1.137 1.065 1.089 42,485 -0.04(-3.59%)
Nov 16, 2018 1.063 1.150 1.063 1.130 45,000 +0.06(+5.61%)
Nov 15, 2018 1.066 1.090 0.9990 1.070 60,640 +0.00(+0.03%)
Nov 14, 2018 1.100 1.120 1.060 1.070 11,640 -0.01(-1.12%)
Nov 13, 2018 1.160 1.160 1.080 1.082 16,993 -0.10(-8.84%)
Nov 12, 2018 1.214 1.214 1.160 1.187 13,575 -0.02(-1.93%)
Nov 09, 2018 1.220 1.220 1.200 1.210 22,000 -0.03(-2.03%)
Nov 08, 2018 1.203 1.246 1.203 1.235 12,561 +0.04(+3.28%)
Nov 07, 2018 1.194 1.220 1.160 1.196 32,970 -0.01(-1.04%)
Nov 06, 2018 1.199 1.209 1.190 1.209 20,805 +0.04(+3.85%)
Nov 05, 2018 1.160 1.168 1.150 1.164 21,437 +0.02(+1.96%)
Nov 02, 2018 1.140 1.150 1.109 1.141 23,300 +0.02(+1.91%)
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.