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 (%)
Oct 31, 2018 1.110 1.130 1.101 1.130 4,435 +0.05(+4.23%)
Oct 30, 2018 1.130 1.130 1.070 1.084 45,088 -0.03(-2.34%)
Oct 29, 2018 1.103 1.140 1.100 1.110 13,772 +0.00(+0.17%)
Oct 26, 2018 1.140 1.140 1.080 1.108 25,500 -0.04(-3.64%)
Oct 25, 2018 1.123 1.150 1.097 1.150 57,103 +0.03(+2.68%)
Oct 24, 2018 1.150 1.160 1.116 1.120 39,250 -0.04(-3.85%)
Oct 23, 2018 1.210 1.210 1.140 1.165 50,853 -0.05(-4.45%)
Oct 22, 2018 1.220 1.223 1.190 1.219 48,265 +0.01(+0.80%)
Oct 19, 2018 1.248 1.268 1.190 1.209 66,800 -0.03(-2.07%)
Oct 18, 2018 1.231 1.330 1.230 1.235 73,659 +0.06(+4.66%)
Oct 17, 2018 1.182 1.200 1.159 1.180 91,420 +0.00(+0.04%)
Oct 16, 2018 1.163 1.250 1.155 1.179 127,498 +0.03(+2.57%)
Oct 15, 2018 1.118 1.200 1.108 1.150 137,662 +0.05(+4.13%)
Oct 12, 2018 1.080 1.120 1.060 1.104 129,600 +0.00(+0.40%)
Oct 11, 2018 1.108 1.150 1.040 1.100 146,302 -0.01(-0.90%)
Oct 10, 2018 1.146 1.250 1.100 1.110 124,723 -0.03(-2.61%)
Oct 09, 2018 1.120 1.400 1.114 1.140 315,326 -0.24(-17.41%)
Oct 08, 2018 1.190 1.400 1.140 1.380 195,722 +0.25(+22.12%)
Oct 05, 2018 1.200 1.200 1.100 1.130 189,400 +0.03(+2.73%)
Oct 04, 2018 1.053 1.137 1.053 1.100 432,894 +0.05(+4.77%)
Oct 03, 2018 1.000 1.055 0.9800 1.050 316,997 +0.08(+8.80%)
Oct 02, 2018 0.9850 0.9850 0.9650 0.9650 1,752 -0.02(-2.33%)
Oct 01, 2018 1.000 1.000 0.9880 0.9880 1,580 +0.02(+2.16%)
Sep 25, 2018 0.9671 0.9671 0.9671 0 +0.00(+0.45%)
Sep 24, 2018 0.9720 0.9732 0.9628 0.9628 8,300 +0.01(+1.34%)
Sep 20, 2018 0.9501 0.9501 0.9501 0 -0.03(-3.49%)
Sep 19, 2018 0.9313 0.9940 0.9290 0.9845 15,900 +0.03(+2.78%)
Sep 18, 2018 0.9579 0.9579 0.9579 0.9579 415 +0.01(+0.92%)
Sep 17, 2018 0.9492 0.9492 0.9492 0.9492 100 -0.02(-2.03%)
Sep 14, 2018 0.9612 0.9689 0.9612 0.9689 500 +0.05(+5.54%)
Sep 13, 2018 0.9188 0.9669 0.9180 0.9180 16,000 +0.00(+0.23%)
Sep 12, 2018 0.9440 0.9440 0.9159 0.9159 4,200 +0.00(+0.46%)
Sep 11, 2018 0.8989 0.9120 0.8914 0.9117 5,343 -0.01(-1.04%)
Sep 10, 2018 0.9393 0.9393 0.9142 0.9213 24,295 +0.03(+3.75%)
Sep 07, 2018 0.9071 0.9081 0.8880 0.8880 8,300 -0.01(-0.78%)
Sep 06, 2018 0.9070 0.9072 0.8871 0.8950 19,820 -0.03(-3.26%)
Sep 05, 2018 0.9198 0.9347 0.9196 0.9252 28,000 -0.01(-1.07%)
Sep 04, 2018 0.9070 0.9377 0.9070 0.9352 21,346 +0.03(+3.11%)
Aug 31, 2018 0.9070 0.9070 0.9070 0 -0.03(-3.61%)
Aug 30, 2018 0.9608 0.9608 0.9336 0.9410 3,490 -0.01(-1.54%)
Aug 29, 2018 0.9773 0.9788 0.9513 0.9557 19,850 -0.01(-0.76%)
Aug 28, 2018 0.9630 0.9630 0.9630 0.9630 300 +0.03(+3.47%)
Aug 27, 2018 0.9250 0.9307 0.9200 0.9307 5,000 +0.01(+0.83%)
Aug 24, 2018 0.9721 0.9721 0.9230 0.9230 1,300 +0.02(+1.78%)
Aug 23, 2018 0.9000 0.9069 0.9000 0.9069 1,500 -0.03(-3.57%)
Aug 22, 2018 0.9405 0.9405 0.9405 0.9405 3,000 -0.01(-0.58%)
Aug 21, 2018 0.9500 0.9500 0.9460 0.9460 800 -0.01(-0.63%)
Aug 20, 2018 0.9590 0.9590 0.9520 0.9520 895 -0.02(-1.55%)
Aug 17, 2018 0.9670 0.9748 0.9670 0.9670 900 -0.00(-0.34%)
Aug 16, 2018 0.9495 0.9703 0.9490 0.9703 4,700 +0.05(+5.09%)
Aug 15, 2018 0.9503 0.9503 0.9233 0.9233 9,195 -0.03(-2.81%)
Aug 14, 2018 0.9500 0.9500 0.9500 0.9500 1,245 +0.00(+0.06%)
Aug 10, 2018 0.9494 0.9494 0.9494 0 -0.01(-1.00%)
Aug 07, 2018 0.9590 0.9590 0.9590 0 -0.07(-6.89%)
Aug 06, 2018 1.048 1.048 0.9300 1.030 450 +0.06(+6.61%)
Aug 03, 2018 0.9622 0.9998 0.9299 0.9661 43,000 +0.02(+1.81%)
Aug 02, 2018 0.9643 0.9643 0.9489 0.9489 7,000 -0.01(-1.47%)
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.