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: 1:07 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 (%)
Dec 31, 2020 0.8998 0.8998 0.8998 90,751 -0.02(-2.20%)
Dec 30, 2020 0.8560 0.9417 0.8560 0.9200 90,751 +0.02(+2.37%)
Dec 29, 2020 0.8710 0.9700 0.8710 0.8987 182,432 +0.03(+2.90%)
Dec 28, 2020 0.9180 0.9180 0.8511 0.8734 108,121 -0.06(-5.93%)
Dec 24, 2020 1.004 1.004 0.9178 0.9285 42,300 -0.04(-4.28%)
Dec 23, 2020 0.9700 0.9748 0.9188 0.9700 90,401 +0.07(+7.62%)
Dec 22, 2020 0.9150 0.9561 0.8848 0.9013 138,526 -0.05(-5.13%)
Dec 21, 2020 0.9860 0.9860 0.8190 0.9500 238,330 -0.04(-3.62%)
Dec 18, 2020 0.9830 0.9980 0.9330 0.9857 76,900 -0.01(-1.41%)
Dec 17, 2020 0.9600 1.030 0.9600 0.9998 54,756 -0.02(-1.98%)
Dec 16, 2020 1.048 1.050 0.9925 1.020 82,591 -0.03(-3.32%)
Dec 15, 2020 1.030 1.069 1.000 1.055 160,325 +0.02(+2.43%)
Dec 14, 2020 1.010 1.160 1.010 1.030 248,007 -0.03(-2.83%)
Dec 11, 2020 1.060 1.090 1.000 1.060 105,900 +0.03(+2.52%)
Dec 10, 2020 1.000 1.080 1.000 1.034 92,133 -0.00(-0.11%)
Dec 09, 2020 1.050 1.070 1.010 1.035 136,011 +0.01(+1.47%)
Dec 08, 2020 0.9400 1.044 0.9301 1.020 115,649 +0.11(+12.09%)
Dec 07, 2020 0.9900 1.030 0.9017 0.9100 58,224 -0.05(-5.51%)
Dec 04, 2020 1.030 1.030 0.9276 0.9631 60,100 +0.00(+0.03%)
Dec 03, 2020 0.9820 0.9900 0.9466 0.9628 163,524 +0.03(+3.40%)
Dec 02, 2020 0.9550 0.9550 0.8800 0.9311 126,185 +0.04(+4.13%)
Dec 01, 2020 0.8890 0.9233 0.8000 0.8942 183,968 +0.07(+9.05%)
Nov 30, 2020 0.7705 0.8426 0.7510 0.8200 100,396 +0.01(+1.25%)
Nov 27, 2020 0.7900 0.8209 0.7900 0.8099 41,100 -0.01(-1.23%)
Nov 25, 2020 0.8500 0.8500 0.8000 0.8200 97,800 +0.02(+2.53%)
Nov 24, 2020 0.8000 0.8239 0.7975 0.7998 31,435 -0.02(-2.46%)
Nov 23, 2020 0.8224 0.8336 0.8061 0.8200 54,481 +0.00(+0.00%)
Nov 20, 2020 0.8223 0.8376 0.7900 0.8200 69,200 -0.00(-0.16%)
Nov 19, 2020 0.7500 0.8213 0.7500 0.8213 30,554 +0.04(+4.57%)
Nov 18, 2020 0.7800 0.8052 0.7600 0.7854 32,643 +0.02(+2.76%)
Nov 17, 2020 0.7766 0.8100 0.7537 0.7643 23,308 -0.01(-0.74%)
Nov 16, 2020 0.7787 0.7851 0.7600 0.7700 60,928 +0.03(+3.56%)
Nov 13, 2020 0.7240 0.7686 0.7240 0.7435 131,700 -0.01(-1.24%)
Nov 12, 2020 0.7753 0.8000 0.7363 0.7528 55,341 -0.02(-2.86%)
Nov 11, 2020 0.8000 0.8000 0.7480 0.7750 27,162 -0.01(-0.64%)
Nov 10, 2020 0.7358 0.7918 0.7358 0.7800 44,836 +0.05(+6.85%)
Nov 09, 2020 0.8000 0.8476 0.7069 0.7300 301,591 -0.08(-9.46%)
Nov 06, 2020 0.8098 0.8131 0.7790 0.8063 29,500 +0.01(+0.79%)
Nov 05, 2020 0.7400 0.8138 0.7270 0.8000 63,802 +0.08(+10.86%)
Nov 04, 2020 0.7250 0.7347 0.7216 0.7216 5,920 +0.01(+1.69%)
Nov 03, 2020 0.7039 0.7250 0.7039 0.7096 27,865 +0.04(+5.78%)
Nov 02, 2020 0.6815 0.6956 0.6677 0.6708 39,440 +0.00(+0.12%)
Oct 30, 2020 0.6918 0.6918 0.6700 0.6700 18,500 -0.00(-0.50%)
Oct 29, 2020 0.6340 0.7250 0.6340 0.6734 49,026 -0.04(-5.05%)
Oct 28, 2020 0.6843 0.7100 0.6843 0.7092 21,844 +0.02(+3.08%)
Oct 27, 2020 0.6800 0.7403 0.6800 0.6880 49,030 -0.04(-5.75%)
Oct 26, 2020 0.7370 0.7700 0.7200 0.7300 23,278 -0.04(-4.71%)
Oct 23, 2020 0.7352 0.7732 0.7300 0.7661 47,800 +0.00(+0.52%)
Oct 22, 2020 0.7505 0.7800 0.7504 0.7621 22,159 -0.01(-1.18%)
Oct 21, 2020 0.7180 0.8040 0.7180 0.7712 40,001 +0.00(+0.16%)
Oct 20, 2020 0.8420 0.8420 0.7659 0.7700 129,762 +0.01(+0.89%)
Oct 19, 2020 0.6550 0.8100 0.6550 0.7632 158,051 +0.09(+13.83%)
Oct 16, 2020 0.6690 0.6844 0.6400 0.6705 23,400 -0.01(-0.83%)
Oct 15, 2020 0.6800 0.6814 0.6544 0.6761 57,997 -0.00(-0.57%)
Oct 14, 2020 0.6500 0.7000 0.6310 0.6800 123,900 +0.03(+3.90%)
Oct 13, 2020 0.6170 0.6661 0.6170 0.6545 10,410 +0.01(+2.11%)
Oct 12, 2020 0.6600 0.6600 0.5880 0.6410 28,008 -0.00(-0.62%)
Oct 09, 2020 0.6020 0.6500 0.6020 0.6450 23,700 +0.00(+0.58%)
Oct 08, 2020 0.6367 0.6485 0.6330 0.6413 12,345 +0.01(+1.79%)
Oct 07, 2020 0.6400 0.6490 0.6300 0.6300 10,174 -0.01(-1.16%)
Oct 06, 2020 0.6300 0.6500 0.6250 0.6374 26,394 +0.01(+1.53%)
Oct 05, 2020 0.6030 0.6382 0.6030 0.6278 50,912 +0.00(+0.26%)
Oct 02, 2020 0.6327 0.6517 0.6208 0.6262 17,500 -0.03(-4.02%)
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.