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

Enwave Corp (OP: NWVCF )

0.1808 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 22, 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 30, 2022 0.2890 0.3133 0.2890 0.3063 65,506 +0.01(+1.73%)
Dec 29, 2022 0.3198 0.3198 0.3011 0.3011 90,471 -0.01(-2.21%)
Dec 28, 2022 0.3011 0.3195 0.3011 0.3079 29,176 +0.01(+2.19%)
Dec 27, 2022 0.3011 0.3050 0.3011 0.3013 7,758 -0.01(-4.62%)
Dec 23, 2022 0.3187 0.3187 0.3100 0.3159 12,200 +0.01(+3.00%)
Dec 22, 2022 0.3094 0.3236 0.3067 0.3067 2,649 -0.01(-3.77%)
Dec 21, 2022 0.3175 0.3225 0.3116 0.3187 44,122 -0.00(-0.99%)
Dec 20, 2022 0.3300 0.3300 0.3214 0.3219 13,237 -0.01(-1.98%)
Dec 19, 2022 0.3226 0.3435 0.3226 0.3284 14,557 -0.00(-0.33%)
Dec 16, 2022 0.3012 0.3295 0.3012 0.3295 6,520 -0.00(-1.05%)
Dec 15, 2022 0.3320 0.3330 0.3278 0.3330 3,650 +0.01(+4.06%)
Dec 14, 2022 0.3310 0.3520 0.3200 0.3200 84,052 -0.02(-7.11%)
Dec 13, 2022 0.3543 0.3543 0.3140 0.3445 12,766 -0.00(-0.52%)
Dec 12, 2022 0.3111 0.3525 0.3111 0.3463 10,310 +0.02(+6.39%)
Dec 09, 2022 0.3358 0.3415 0.3255 0.3255 25,776 -0.00(-1.30%)
Dec 08, 2022 0.3280 0.3298 0.3280 0.3298 1,724 +0.00(+0.64%)
Dec 07, 2022 0.3255 0.3305 0.3255 0.3277 13,000 +0.00(+0.68%)
Dec 06, 2022 0.3342 0.3342 0.3252 0.3255 8,100 -0.00(-0.94%)
Dec 05, 2022 0.3200 0.3303 0.3200 0.3286 14,461 -0.01(-2.06%)
Dec 02, 2022 0.3298 0.3366 0.3295 0.3355 15,240 +0.00(+0.18%)
Dec 01, 2022 0.3500 0.3500 0.3300 0.3349 11,241 +0.00(+1.18%)
Nov 30, 2022 0.3255 0.3326 0.3166 0.3310 53,432 +0.00(+1.22%)
Nov 29, 2022 0.3243 0.3400 0.3243 0.3270 1,600 -0.00(-1.27%)
Nov 28, 2022 0.3283 0.3312 0.3283 0.3312 1,500 -0.00(-1.19%)
Nov 25, 2022 0.3640 0.3640 0.3352 0.3352 18,582 -0.01(-3.68%)
Nov 23, 2022 0.3640 0.3640 0.3480 0.3480 11,160 -0.00(-1.39%)
Nov 22, 2022 0.3400 0.3529 0.3400 0.3529 11,530 +0.02(+5.25%)
Nov 21, 2022 0.3090 0.3353 0.3090 0.3353 3,885 +0.01(+2.13%)
Nov 18, 2022 0.3286 0.3359 0.3246 0.3283 26,500 +0.01(+4.65%)
Nov 17, 2022 0.3598 0.3598 0.3121 0.3137 7,900 -0.03(-7.74%)
Nov 16, 2022 0.3450 0.3450 0.3400 0.3400 4,700 -0.01(-1.48%)
Nov 15, 2022 0.3456 0.3616 0.3445 0.3451 37,639 -0.01(-1.62%)
Nov 14, 2022 0.3510 0.3513 0.3508 0.3508 5,900 -0.00(-0.11%)
Nov 11, 2022 0.3408 0.3512 0.3408 0.3512 2,125 +0.00(+0.77%)
Nov 10, 2022 0.3508 0.3640 0.3230 0.3485 11,681 +0.01(+1.81%)
Nov 09, 2022 0.3494 0.3555 0.3423 0.3423 4,320 -0.01(-2.76%)
Nov 08, 2022 0.3493 0.3520 0.3493 0.3520 13,002 +0.00(+1.06%)
Nov 03, 2022 0.3483 513 -0.02(-6.40%)
Nov 02, 2022 0.3721 0.3721 0.3721 0.3721 406 -0.00(-0.27%)
Nov 01, 2022 0.3500 0.3882 0.3500 0.3731 18,450 -0.01(-1.94%)
Oct 31, 2022 0.3769 0.3813 0.3769 0.3805 22,000 +0.00(+0.79%)
Oct 28, 2022 0.3500 0.3775 0.3500 0.3775 6,250 -0.01(-3.33%)
Oct 27, 2022 0.3834 0.3905 0.3748 0.3905 2,050 -0.02(-4.76%)
Oct 26, 2022 0.4100 0.4100 0.3899 0.4100 6,661 +0.01(+2.96%)
Oct 25, 2022 0.3980 0.3982 0.3980 0.3982 2,085 -0.00(-0.62%)
Oct 24, 2022 0.3782 0.4007 0.3437 0.4007 10,427 +0.07(+21.83%)
Oct 21, 2022 0.3150 0.3289 0.3011 0.3289 6,603 +0.01(+2.62%)
Oct 20, 2022 0.3186 0.3205 0.3060 0.3205 2,610 -0.01(-2.85%)
Oct 19, 2022 0.3368 0.3588 0.3294 0.3299 2,445 +0.01(+3.09%)
Oct 18, 2022 0.3154 0.3300 0.3154 0.3200 1,590 +0.00(+1.17%)
Oct 17, 2022 0.3164 0.3164 0.3070 0.3163 2,978 +0.01(+3.43%)
Oct 14, 2022 0.3022 0.3100 0.3022 0.3058 13,802 +0.00(+0.03%)
Oct 13, 2022 0.3057 0.3057 0.3057 0.3057 800 -0.01(-3.84%)
Oct 12, 2022 0.3209 0.3209 0.3179 0.3179 3,000 -0.01(-3.96%)
Oct 11, 2022 0.3216 0.3310 0.3066 0.3310 15,789 +0.05(+18.21%)
Oct 10, 2022 0.3169 0.3169 0.2793 0.2800 16,552 -0.03(-9.50%)
Oct 07, 2022 0.3292 0.3292 0.3050 0.3094 8,885 -0.01(-3.16%)
Oct 06, 2022 0.3301 0.3301 0.3195 0.3195 15,648 -0.02(-4.54%)
Oct 05, 2022 0.3500 0.3551 0.3347 0.3347 23,546 -0.00(-1.36%)
Oct 04, 2022 0.3500 0.3570 0.3393 0.3393 123,794 +0.00(+0.09%)
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.