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

Enwave Corp (OP: NWVCF )

0.1806 -0.0002 (-0.11%)
Streaming Delayed Price Updated: 9:30 AM 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, 2022 0.6997 0.7084 0.6997 0.7084 11,789 +0.01(+1.17%)
Jan 28, 2022 0.7068 0.7098 0.6976 0.7002 22,137 +0.00(+0.06%)
Jan 27, 2022 0.6840 0.7277 0.6840 0.6998 12,796 +0.00(+0.16%)
Jan 26, 2022 0.7144 0.7144 0.6987 0.6987 5,953 +0.03(+3.91%)
Jan 25, 2022 0.6557 0.6724 0.6500 0.6724 21,109 +0.02(+2.89%)
Jan 24, 2022 0.6900 0.6900 0.6421 0.6535 49,016 -0.04(-5.29%)
Jan 21, 2022 0.7011 0.7293 0.6900 0.6900 16,186 -0.02(-2.97%)
Jan 20, 2022 0.6950 0.7359 0.6950 0.7111 27,393 -0.01(-1.15%)
Jan 19, 2022 0.7193 0.7275 0.7193 0.7194 15,492 -0.01(-1.11%)
Jan 18, 2022 0.7228 0.7940 0.7163 0.7275 38,909 +0.03(+4.66%)
Jan 14, 2022 0.6951 0 -0.09(-11.89%)
Jan 13, 2022 0.7744 0.7897 0.7731 0.7889 4,325 -0.01(-1.10%)
Jan 12, 2022 0.7818 0.7977 0.7740 0.7977 4,843 +0.03(+3.93%)
Jan 11, 2022 0.7768 0.7768 0.7524 0.7675 8,720 +0.01(+0.76%)
Jan 10, 2022 0.7520 0.7824 0.7520 0.7617 23,472 -0.01(-1.23%)
Jan 07, 2022 0.7757 0.7829 0.7712 0.7712 11,388 +0.00(+0.42%)
Jan 06, 2022 0.7600 0.7806 0.7538 0.7680 31,230 +0.01(+1.53%)
Jan 05, 2022 0.7578 0.7610 0.7500 0.7564 61,779 +0.01(+1.35%)
Jan 04, 2022 0.7120 0.7700 0.7120 0.7463 6,029 -0.04(-5.53%)
Jan 03, 2022 0.8000 0.8000 0.6797 0.7900 44,238 +0.02(+2.60%)
Dec 31, 2021 0.8090 0.8420 0.7619 0.7700 85,698 -0.01(-1.61%)
Dec 30, 2021 0.8190 0.8190 0.7449 0.7826 46,178 +0.05(+6.13%)
Dec 29, 2021 0.7148 0.7460 0.6990 0.7374 55,962 +0.08(+11.73%)
Dec 28, 2021 0.6687 0.7000 0.6600 0.6600 108,127 -0.03(-4.68%)
Dec 27, 2021 0.6850 0.7200 0.6700 0.6924 102,043 -0.01(-1.37%)
Dec 23, 2021 0.6900 0.7026 0.6857 0.7020 59,875 -0.01(-0.85%)
Dec 22, 2021 0.6900 0.7160 0.6900 0.7080 17,286 -0.01(-1.67%)
Dec 21, 2021 0.6900 0.7200 0.6900 0.7200 33,856 +0.00(+0.24%)
Dec 20, 2021 0.7056 0.7200 0.6916 0.7183 19,370 -0.00(-0.24%)
Dec 17, 2021 0.7141 0.7350 0.7137 0.7200 45,093 +0.02(+2.58%)
Dec 16, 2021 0.7010 0.7800 0.6908 0.7019 60,455 -0.07(-9.03%)
Dec 15, 2021 0.7243 0.7834 0.7150 0.7716 12,611 +0.04(+5.70%)
Dec 14, 2021 0.6760 0.7350 0.6760 0.7300 11,471 -0.00(-0.45%)
Dec 13, 2021 0.7168 0.7350 0.7168 0.7333 22,204 -0.00(-0.03%)
Dec 10, 2021 0.7589 0.7751 0.7335 0.7335 13,996 -0.03(-3.35%)
Dec 09, 2021 0.7540 0.7589 0.7540 0.7589 8,774 +0.01(+1.13%)
Dec 08, 2021 0.7140 0.8010 0.6800 0.7504 60,583 +0.05(+6.50%)
Dec 07, 2021 0.7138 0.7140 0.6800 0.7046 105,856 +0.00(+0.51%)
Dec 06, 2021 0.7087 0.7138 0.6912 0.7010 25,825 -0.01(-1.10%)
Dec 03, 2021 0.6730 0.7265 0.6730 0.7088 30,466 -0.00(-0.27%)
Dec 02, 2021 0.7100 0.7162 0.7009 0.7107 26,533 -0.01(-1.76%)
Dec 01, 2021 0.7640 0.7640 0.7102 0.7234 17,027 +0.01(+1.89%)
Nov 30, 2021 0.7220 0.7220 0.7082 0.7100 8,515 -0.01(-1.91%)
Nov 29, 2021 0.7491 0.7585 0.7200 0.7238 29,963 -0.02(-2.85%)
Nov 26, 2021 0.7010 0.7533 0.7010 0.7450 5,474 -0.01(-1.04%)
Nov 24, 2021 0.7130 0.7620 0.7130 0.7528 34,261 -0.00(-0.42%)
Nov 23, 2021 0.7569 0.7619 0.7464 0.7560 13,144 -0.01(-0.77%)
Nov 22, 2021 0.8100 0.8100 0.7619 0.7619 17,500 -0.04(-5.20%)
Nov 19, 2021 0.8036 0.8150 0.7883 0.8037 38,220 +0.01(+0.92%)
Nov 18, 2021 0.8020 0.7968 0.7964 0.7964 6,503 -0.01(-1.39%)
Nov 17, 2021 0.7815 0.8267 0.7815 0.8076 41,554 +0.05(+7.00%)
Nov 16, 2021 0.7870 0.7870 0.7524 0.7548 33,958 -0.01(-0.68%)
Nov 15, 2021 0.7464 0.7736 0.7080 0.7600 32,719 +0.01(+1.70%)
Nov 12, 2021 0.7490 0.8180 0.7473 0.7473 66,835 -0.02(-3.16%)
Nov 11, 2021 0.8000 0.8032 0.7717 0.7717 30,470 -0.03(-3.67%)
Nov 10, 2021 0.8011 0.8000 0.8011 62,576 -0.02(-2.54%)
Nov 09, 2021 0.8620 0.8620 0.8111 0.8220 55,221 -0.02(-2.89%)
Nov 08, 2021 0.8111 0.8738 0.8111 0.8465 29,039 -0.03(-3.09%)
Nov 05, 2021 0.8842 0.8900 0.8340 0.8735 14,706 -0.01(-0.74%)
Nov 04, 2021 0.9000 0.9124 0.8740 0.8800 33,976 -0.01(-1.63%)
Nov 03, 2021 0.8500 0.9000 0.8500 0.8946 10,861 +0.01(+1.04%)
Nov 02, 2021 0.9000 0.9000 0.8838 0.8854 17,590 -0.01(-0.74%)
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.