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

Enwave Corp (OP: NWVCF )

0.1847 +0.0037 (+2.04%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 29, 2019 1.410 1.410 1.360 1.370 12,500 -0.02(-1.44%)
Nov 27, 2019 1.340 1.410 1.340 1.390 29,700 +0.00(+0.00%)
Nov 26, 2019 1.350 1.402 1.350 1.390 30,626 -0.01(-0.71%)
Nov 25, 2019 1.420 1.430 1.370 1.400 66,064 +0.05(+3.70%)
Nov 22, 2019 1.410 1.410 1.340 1.350 46,800 -0.05(-3.57%)
Nov 21, 2019 1.410 1.410 1.335 1.400 181,454 +0.05(+3.70%)
Nov 20, 2019 1.190 1.350 1.190 1.350 125,912 +0.14(+11.52%)
Nov 19, 2019 1.190 1.210 1.150 1.210 136,322 +0.01(+0.46%)
Nov 18, 2019 1.190 1.270 1.190 1.205 99,679 -0.04(-3.60%)
Nov 15, 2019 1.323 1.330 1.210 1.250 135,400 -0.07(-5.30%)
Nov 14, 2019 1.390 1.390 1.271 1.320 111,373 -0.02(-1.86%)
Nov 13, 2019 1.390 1.425 1.335 1.345 91,111 -0.05(-3.93%)
Nov 12, 2019 1.510 1.510 1.380 1.400 110,315 -0.06(-4.11%)
Nov 11, 2019 1.480 1.510 1.440 1.460 34,205 +0.03(+2.10%)
Nov 08, 2019 1.400 1.470 1.400 1.430 32,800 -0.01(-0.69%)
Nov 07, 2019 1.520 1.520 1.430 1.440 39,819 -0.02(-1.37%)
Nov 06, 2019 1.530 1.530 1.460 1.460 33,414 -0.08(-5.19%)
Nov 05, 2019 1.540 1.540 1.450 1.540 47,147 +0.05(+3.27%)
Nov 04, 2019 1.490 1.500 1.440 1.491 69,405 +0.05(+3.56%)
Nov 01, 2019 1.410 1.450 1.395 1.440 33,000 +0.02(+1.42%)
Oct 31, 2019 1.400 1.420 1.380 1.420 33,268 +0.02(+1.57%)
Oct 30, 2019 1.450 1.450 1.380 1.398 39,553 -0.01(-0.85%)
Oct 29, 2019 1.420 1.420 1.380 1.410 63,844 -0.01(-0.96%)
Oct 28, 2019 1.450 1.450 1.400 1.424 65,690 +0.02(+1.69%)
Oct 25, 2019 1.390 1.450 1.390 1.400 43,800 -0.04(-2.78%)
Oct 24, 2019 1.460 1.460 1.390 1.440 56,692 +0.03(+2.13%)
Oct 23, 2019 1.410 1.450 1.400 1.410 39,135 -0.03(-2.08%)
Oct 22, 2019 1.426 1.490 1.410 1.440 35,869 +0.02(+1.41%)
Oct 21, 2019 1.520 1.520 1.420 1.420 38,310 -0.08(-5.33%)
Oct 18, 2019 1.540 1.540 1.460 1.500 30,500 +0.00(+0.13%)
Oct 17, 2019 1.550 1.550 1.460 1.498 210,670 -0.02(-1.45%)
Oct 16, 2019 1.560 1.560 1.500 1.520 60,249 +0.00(+0.29%)
Oct 15, 2019 1.570 1.580 1.494 1.516 93,616 -0.02(-1.58%)
Oct 14, 2019 1.650 1.650 1.380 1.540 74,976 +0.07(+4.76%)
Oct 11, 2019 1.440 1.518 1.400 1.470 198,300 +0.09(+6.52%)
Oct 10, 2019 1.490 1.500 1.380 1.380 173,014 -0.08(-5.48%)
Oct 09, 2019 1.490 1.550 1.435 1.460 85,158 -0.05(-3.31%)
Oct 08, 2019 1.490 1.530 1.453 1.510 172,003 +0.05(+3.58%)
Oct 07, 2019 1.330 1.480 1.289 1.458 168,455 +0.18(+13.71%)
Oct 04, 2019 1.320 1.330 1.270 1.282 352,700 -0.04(-2.88%)
Oct 03, 2019 1.340 1.380 1.300 1.320 175,933 -0.02(-1.74%)
Oct 02, 2019 1.383 1.420 1.310 1.343 114,785 -0.04(-2.65%)
Oct 01, 2019 1.400 1.410 1.364 1.380 75,024 -0.03(-2.31%)
Sep 30, 2019 1.430 1.501 1.347 1.413 143,969 -0.09(-5.83%)
Sep 27, 2019 1.496 1.514 1.440 1.500 93,100 +0.02(+1.35%)
Sep 26, 2019 1.541 1.580 1.465 1.480 53,212 -0.05(-3.27%)
Sep 25, 2019 1.510 1.589 1.510 1.530 59,713 -0.05(-3.34%)
Sep 24, 2019 1.660 1.660 1.550 1.583 36,411 -0.02(-1.08%)
Sep 23, 2019 1.549 1.630 1.510 1.600 32,974 +0.04(+2.34%)
Sep 20, 2019 1.670 1.670 1.533 1.563 169,100 -0.10(-6.01%)
Sep 19, 2019 1.675 1.690 1.640 1.663 19,591 -0.01(-0.40%)
Sep 18, 2019 1.699 1.720 1.630 1.670 49,660 -0.04(-2.28%)
Sep 17, 2019 1.700 1.709 1.630 1.709 35,924 +0.06(+3.88%)
Sep 16, 2019 1.740 1.740 1.640 1.645 56,142 -0.04(-2.66%)
Sep 13, 2019 1.660 1.740 1.660 1.690 23,800 -0.02(-1.41%)
Sep 12, 2019 1.660 1.740 1.660 1.714 41,693 +0.04(+2.65%)
Sep 11, 2019 1.720 1.720 1.650 1.670 53,398 +0.00(+0.00%)
Sep 10, 2019 1.697 1.750 1.669 1.670 81,429 -0.03(-1.50%)
Sep 09, 2019 1.699 1.740 1.690 1.696 43,239 -0.02(-1.33%)
Sep 06, 2019 1.725 1.770 1.690 1.718 45,100 +0.01(+0.49%)
Sep 05, 2019 1.720 1.720 1.697 1.710 30,409 -0.01(-0.58%)
Sep 04, 2019 1.740 1.770 1.697 1.720 48,739 -0.00(-0.16%)
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.