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 30, 2023 0.2403 0.2413 0.2374 0.2413 9,000 +0.00(+0.50%)
Nov 29, 2023 0.2300 0.2407 0.2202 0.2401 75,855 +0.01(+4.39%)
Nov 28, 2023 0.2060 0.2300 0.2060 0.2300 20,421 +0.01(+3.74%)
Nov 27, 2023 0.1970 0.2269 0.1970 0.2217 66,549 +0.01(+5.57%)
Nov 24, 2023 0.2154 0.2154 0.2100 0.2100 11,350 -0.00(-1.08%)
Nov 22, 2023 0.2110 0.2123 0.2110 0.2123 15,017 +0.00(+0.62%)
Nov 21, 2023 0.2110 0.2269 0.2110 0.2110 19,454 -0.00(-0.85%)
Nov 20, 2023 0.2246 0.2268 0.2091 0.2128 54,550 -0.01(-5.00%)
Nov 17, 2023 0.2200 0.2245 0.2162 0.2240 49,105 +0.02(+10.95%)
Nov 16, 2023 0.2200 0.2200 0.2019 0.2019 40,450 -0.01(-5.87%)
Nov 15, 2023 0.1890 0.2310 0.1890 0.2145 35,900 +0.00(+2.24%)
Nov 14, 2023 0.1950 0.2110 0.1950 0.2098 58,205 +0.02(+10.13%)
Nov 13, 2023 0.1700 0.1940 0.1700 0.1905 15,200 +0.01(+4.04%)
Nov 10, 2023 0.1670 0.1889 0.1670 0.1831 28,050 -0.01(-3.28%)
Nov 09, 2023 0.1904 0.1904 0.1790 0.1893 6,456 -0.00(-1.71%)
Nov 08, 2023 0.1952 0.1954 0.1926 0.1926 6,251 +0.00(+0.89%)
Nov 07, 2023 0.1891 0.1914 0.1891 0.1909 2,324 +0.01(+6.06%)
Nov 06, 2023 0.1960 0.1960 0.1800 0.1800 66,584 -0.01(-2.70%)
Nov 03, 2023 0.1830 0.1880 0.1750 0.1850 28,700 -0.00(-0.22%)
Nov 02, 2023 0.1600 0.1913 0.1600 0.1854 24,133 +0.01(+5.94%)
Nov 01, 2023 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+2.76%)
Oct 31, 2023 0.1740 0.1800 0.1703 0.1703 6,200 -0.01(-3.29%)
Oct 30, 2023 0.1943 0.1943 0.1680 0.1761 91,123 -0.01(-6.03%)
Oct 27, 2023 0.2150 0.2150 0.1874 0.1874 29,100 -0.02(-8.67%)
Oct 26, 2023 0.2000 0.2200 0.2000 0.2052 27,800 -0.01(-2.93%)
Oct 25, 2023 0.2100 0.2114 0.2002 0.2114 5,800 +0.01(+3.12%)
Oct 24, 2023 0.2000 0.2075 0.2000 0.2050 15,220 +0.02(+13.26%)
Oct 23, 2023 0.1900 0.1900 0.1810 0.1810 5,500 -0.01(-4.74%)
Oct 20, 2023 0.1972 0.1972 0.1900 0.1900 10,500 -0.00(-0.52%)
Oct 19, 2023 0.2014 0.2020 0.1910 0.1910 22,050 -0.01(-3.09%)
Oct 18, 2023 0.1900 0.1996 0.1900 0.1971 2,187 -0.01(-2.67%)
Oct 17, 2023 0.2000 0.2025 0.2000 0.2025 3,268 +0.00(+0.90%)
Oct 12, 2023 0.2007 0 +0.00(+0.55%)
Oct 11, 2023 0.1900 0.1996 0.1900 0.1996 17,109 -0.02(-7.16%)
Oct 10, 2023 0.2040 0.2250 0.1975 0.2150 21,803 +0.00(+0.66%)
Oct 09, 2023 0.2000 0.2160 0.2000 0.2136 14,353 +0.00(+2.20%)
Oct 06, 2023 0.2090 0.2090 0.2090 0.2090 3,500 +0.01(+4.29%)
Oct 05, 2023 0.2004 0.2004 0.1920 0.2004 2,340 +0.01(+5.47%)
Oct 04, 2023 0.1900 0.1900 0.1900 0.1900 2,715 -0.01(-4.04%)
Oct 03, 2023 0.2000 0.2200 0.1980 0.1980 15,030 -0.01(-4.35%)
Oct 02, 2023 0.2084 0.2086 0.2070 0.2070 2,100 -0.01(-5.99%)
Sep 29, 2023 0.2202 0.2202 0.2202 0.2202 200 -0.01(-2.82%)
Sep 28, 2023 0.2175 0.2300 0.2175 0.2266 14,116 +0.03(+16.80%)
Sep 27, 2023 0.2023 0.2150 0.1940 0.1940 28,401 +0.00(+2.54%)
Sep 25, 2023 0.1892 0 +0.00(+0.64%)
Sep 22, 2023 0.2119 0.2119 0.1880 0.1880 450 -0.01(-7.34%)
Sep 21, 2023 0.1860 0.2063 0.1860 0.2029 13,339 +0.01(+6.23%)
Sep 20, 2023 0.1880 0.1970 0.1880 0.1910 3,600 +0.00(+1.06%)
Sep 19, 2023 0.1960 0.1960 0.1890 0.1890 3,030 -0.00(-1.15%)
Sep 18, 2023 0.2022 0.2022 0.1871 0.1912 82,614 -0.02(-8.69%)
Sep 15, 2023 0.2000 0.2094 0.1940 0.2094 9,633 +0.00(+1.80%)
Sep 13, 2023 0.2057 0 -0.01(-4.86%)
Sep 12, 2023 0.2200 0.2200 0.2158 0.2162 5,778 -0.00(-0.78%)
Sep 11, 2023 0.2179 0.2179 0.2179 0.2179 550 +0.01(+3.76%)
Sep 08, 2023 0.2196 0.2196 0.2100 0.2100 880 -0.01(-6.04%)
Sep 07, 2023 0.2110 0.2235 0.2110 0.2235 44,500 -0.02(-6.84%)
Sep 06, 2023 0.2030 0.2399 0.2030 0.2399 67,833 +0.03(+12.37%)
Sep 05, 2023 0.2215 0.2215 0.1970 0.2135 80,045 +0.01(+4.97%)
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.