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

Enwave Corp (OP: NWVCF )

0.1894 +0.0086 (+4.76%)
Streaming Delayed Price Updated: 9:58 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, 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%)
Nov 01, 2021 0.9200 0.9310 0.9310 0.8920 35,604 -0.04(-4.19%)
Oct 29, 2021 0.9100 0.9310 0.9032 0.9310 8,100 +0.01(+1.63%)
Oct 28, 2021 0.9280 0.9280 0.9051 0.9161 8,905 -0.01(-0.60%)
Oct 27, 2021 0.9000 0.9222 0.9000 0.9216 8,466 +0.01(+1.37%)
Oct 26, 2021 0.9101 0.9030 0.9091 39,206 -0.02(-2.16%)
Oct 25, 2021 0.8700 0.9292 0.8700 0.9292 21,565 +0.01(+1.00%)
Oct 22, 2021 0.9215 0.9424 0.9185 0.9200 17,313 +0.01(+1.21%)
Oct 21, 2021 0.9193 0.9280 0.8954 0.9090 8,082 -0.00(-0.11%)
Oct 20, 2021 0.9105 0.9210 0.8993 0.9100 40,889 -0.01(-1.07%)
Oct 19, 2021 0.9018 0.9271 0.9004 0.9198 5,103 +0.01(+1.31%)
Oct 18, 2021 0.9100 0.9200 0.9045 0.9079 13,136 -0.02(-2.20%)
Oct 15, 2021 0.9820 0.9820 0.9100 0.9283 36,556 +0.00(+0.36%)
Oct 14, 2021 0.8930 0.9343 0.8565 0.9250 25,720 +0.05(+5.11%)
Oct 13, 2021 0.8466 0.9060 0.8447 0.8800 16,171 +0.03(+3.53%)
Oct 12, 2021 0.8481 0.8809 0.8451 0.8500 21,566 +0.03(+3.90%)
Oct 11, 2021 0.7730 0.9000 0.7700 0.8181 10,375 -0.06(-6.35%)
Oct 08, 2021 0.8345 0.9200 0.8345 0.8736 14,401 -0.01(-0.79%)
Oct 07, 2021 0.9095 0.9109 0.8806 0.8806 31,451 +0.01(+1.25%)
Oct 06, 2021 0.8864 0.8864 0.8344 0.8697 6,629 -0.01(-1.18%)
Oct 05, 2021 0.9075 0.9194 0.8801 0.8801 37,671 +0.00(+0.09%)
Oct 04, 2021 0.9164 0.9240 0.8793 0.8793 59,743 -0.05(-4.94%)
Oct 01, 2021 0.9580 0.9580 0.9135 0.9250 13,877 +0.03(+3.00%)
Sep 30, 2021 0.8827 0.8981 0.8827 0.8981 13,705 +0.00(+0.49%)
Sep 29, 2021 0.9000 0.9000 0.8700 0.8937 18,716 +0.02(+1.75%)
Sep 28, 2021 0.8594 0.9101 0.8594 0.8783 24,383 +0.02(+2.25%)
Sep 27, 2021 0.8162 0.8590 0.8162 0.8590 33,709 +0.04(+5.26%)
Sep 24, 2021 0.8100 0.8365 0.7940 0.8161 28,656 +0.02(+3.04%)
Sep 23, 2021 0.8050 0.8744 0.7920 0.7920 41,863 +0.00(+0.33%)
Sep 22, 2021 0.7470 0.8035 0.7470 0.7894 11,855 +0.01(+0.82%)
Sep 21, 2021 0.7921 0.8458 0.7830 0.7830 16,821 +0.01(+1.01%)
Sep 20, 2021 0.8309 0.8549 0.7752 0.7752 32,821 -0.04(-4.93%)
Sep 17, 2021 0.8233 0.8313 0.8151 0.8154 68,238 -0.04(-4.22%)
Sep 16, 2021 0.8337 0.8600 0.8337 0.8513 16,645 +0.00(+0.53%)
Sep 15, 2021 0.8246 0.8594 0.8198 0.8468 51,935 +0.02(+2.69%)
Sep 14, 2021 0.8118 0.8246 0.7922 0.8246 11,739 +0.01(+0.87%)
Sep 13, 2021 0.7925 0.8200 0.7922 0.8175 40,568 -0.00(-0.28%)
Sep 10, 2021 0.7870 0.8499 0.7870 0.8198 134,858 +0.03(+3.71%)
Sep 09, 2021 0.7799 0.8191 0.7799 0.7905 21,492 +0.01(+1.35%)
Sep 08, 2021 0.7798 0.7900 0.7769 0.7800 15,736 -0.01(-0.84%)
Sep 07, 2021 0.7927 0.7927 0.7410 0.7866 33,016 -0.00(-0.48%)
Sep 03, 2021 0.7904 0.8001 0.7828 0.7904 7,321 +0.01(+1.44%)
Sep 02, 2021 0.7800 0.7989 0.7766 0.7792 3,734 -0.01(-1.00%)
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.