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 (%)
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%)
Nov 01, 2018 1.129 1.139 1.120 1.120 16,911 -0.01(-0.88%)
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%)
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.