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 (%)
Dec 29, 2023 0.2731 0.2744 0.2628 0.2668 20,690 -0.00(-0.07%)
Dec 28, 2023 0.2540 0.2792 0.2540 0.2670 10,165 -0.00(-0.41%)
Dec 27, 2023 0.2724 0.2730 0.2645 0.2681 19,473 -0.00(-0.70%)
Dec 26, 2023 0.2320 0.2700 0.2320 0.2700 13,234 +0.00(+0.00%)
Dec 22, 2023 0.2560 0.2719 0.2560 0.2700 20,119 +0.03(+12.50%)
Dec 21, 2023 0.2390 0.2441 0.2387 0.2400 12,737 -0.00(-1.11%)
Dec 20, 2023 0.2378 0.2470 0.2378 0.2427 8,860 -0.00(-0.33%)
Dec 19, 2023 0.2290 0.2464 0.2290 0.2435 27,166 -0.00(-0.53%)
Dec 18, 2023 0.2578 0.2578 0.2448 0.2448 5,321 -0.02(-8.49%)
Dec 15, 2023 0.2630 0.2675 0.2619 0.2675 5,869 +0.01(+2.49%)
Dec 14, 2023 0.2562 0.2690 0.2562 0.2610 9,681 +0.01(+3.86%)
Dec 13, 2023 0.2510 0.2629 0.2510 0.2513 12,013 -0.02(-6.30%)
Dec 12, 2023 0.2719 0.2746 0.2651 0.2682 10,500 -0.01(-2.83%)
Dec 11, 2023 0.2648 0.2800 0.2570 0.2760 5,446 +0.01(+3.18%)
Dec 08, 2023 0.2759 0.2759 0.2675 0.2675 58,980 -0.00(-0.34%)
Dec 07, 2023 0.2696 0.2760 0.2684 0.2684 9,800 -0.00(-0.15%)
Dec 06, 2023 0.2290 0.2688 0.2290 0.2688 46,457 +0.05(+22.96%)
Dec 05, 2023 0.1981 0.2250 0.1981 0.2186 39,194 -0.01(-5.53%)
Dec 04, 2023 0.2290 0.2314 0.2010 0.2314 35,721 -0.01(-5.28%)
Dec 01, 2023 0.2400 0.2488 0.2400 0.2443 18,613 +0.00(+1.24%)
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%)
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.