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 (%)
Feb 28, 2022 0.7190 0.7691 0.7190 0.7372 47,868 -0.01(-1.85%)
Feb 25, 2022 0.7091 0.7718 0.7511 0.7511 11,427 +0.03(+3.46%)
Feb 24, 2022 0.7342 0.7448 0.7043 0.7260 51,585 -0.01(-1.48%)
Feb 23, 2022 0.7480 0.7493 0.7368 0.7369 14,848 -0.01(-1.15%)
Feb 22, 2022 0.7297 0.7455 0.7100 0.7455 58,775 -0.00(-0.07%)
Feb 18, 2022 0.7460 0 +0.02(+2.39%)
Feb 17, 2022 0.7476 0.7476 0.7286 0.7286 15,713 -0.01(-1.70%)
Feb 16, 2022 0.7078 0.7500 0.6809 0.7412 8,330 +0.07(+10.23%)
Feb 15, 2022 0.6745 0.7103 0.6724 0.6724 29,218 +0.01(+0.81%)
Feb 14, 2022 0.6800 0.6835 0.6350 0.6670 27,935 -0.02(-2.63%)
Feb 11, 2022 0.7151 0.7151 0.6805 0.6850 23,805 -0.03(-4.62%)
Feb 10, 2022 0.7260 0.7445 0.7182 0.7182 2,930 -0.01(-0.83%)
Feb 09, 2022 0.7349 0.7349 0.7206 0.7242 1,685 -0.02(-2.21%)
Feb 08, 2022 0.7253 0.7444 0.7212 0.7406 18,838 +0.02(+2.28%)
Feb 07, 2022 0.7251 0.7300 0.7235 0.7241 15,391 +0.00(+0.50%)
Feb 04, 2022 0.6940 0.7300 0.6940 0.7205 6,342 -0.01(-0.99%)
Feb 03, 2022 0.7239 0.7277 0.7277 5,180 +0.01(+0.80%)
Feb 02, 2022 0.6620 0.7297 0.6620 0.7219 42,324 +0.02(+2.41%)
Feb 01, 2022 0.7000 0.7049 0.7000 0.7049 1,821 -0.00(-0.49%)
Jan 31, 2022 0.6997 0.7084 0.6997 0.7084 11,789 +0.01(+1.17%)
Jan 28, 2022 0.7068 0.7098 0.6976 0.7002 22,137 +0.00(+0.06%)
Jan 27, 2022 0.6840 0.7277 0.6840 0.6998 12,796 +0.00(+0.16%)
Jan 26, 2022 0.7144 0.7144 0.6987 0.6987 5,953 +0.03(+3.91%)
Jan 25, 2022 0.6557 0.6724 0.6500 0.6724 21,109 +0.02(+2.89%)
Jan 24, 2022 0.6900 0.6900 0.6421 0.6535 49,016 -0.04(-5.29%)
Jan 21, 2022 0.7011 0.7293 0.6900 0.6900 16,186 -0.02(-2.97%)
Jan 20, 2022 0.6950 0.7359 0.6950 0.7111 27,393 -0.01(-1.15%)
Jan 19, 2022 0.7193 0.7275 0.7193 0.7194 15,492 -0.01(-1.11%)
Jan 18, 2022 0.7228 0.7940 0.7163 0.7275 38,909 +0.03(+4.66%)
Jan 14, 2022 0.6951 0 -0.09(-11.89%)
Jan 13, 2022 0.7744 0.7897 0.7731 0.7889 4,325 -0.01(-1.10%)
Jan 12, 2022 0.7818 0.7977 0.7740 0.7977 4,843 +0.03(+3.93%)
Jan 11, 2022 0.7768 0.7768 0.7524 0.7675 8,720 +0.01(+0.76%)
Jan 10, 2022 0.7520 0.7824 0.7520 0.7617 23,472 -0.01(-1.23%)
Jan 07, 2022 0.7757 0.7829 0.7712 0.7712 11,388 +0.00(+0.42%)
Jan 06, 2022 0.7600 0.7806 0.7538 0.7680 31,230 +0.01(+1.53%)
Jan 05, 2022 0.7578 0.7610 0.7500 0.7564 61,779 +0.01(+1.35%)
Jan 04, 2022 0.7120 0.7700 0.7120 0.7463 6,029 -0.04(-5.53%)
Jan 03, 2022 0.8000 0.8000 0.6797 0.7900 44,238 +0.02(+2.60%)
Dec 31, 2021 0.8090 0.8420 0.7619 0.7700 85,698 -0.01(-1.61%)
Dec 30, 2021 0.8190 0.8190 0.7449 0.7826 46,178 +0.05(+6.13%)
Dec 29, 2021 0.7148 0.7460 0.6990 0.7374 55,962 +0.08(+11.73%)
Dec 28, 2021 0.6687 0.7000 0.6600 0.6600 108,127 -0.03(-4.68%)
Dec 27, 2021 0.6850 0.7200 0.6700 0.6924 102,043 -0.01(-1.37%)
Dec 23, 2021 0.6900 0.7026 0.6857 0.7020 59,875 -0.01(-0.85%)
Dec 22, 2021 0.6900 0.7160 0.6900 0.7080 17,286 -0.01(-1.67%)
Dec 21, 2021 0.6900 0.7200 0.6900 0.7200 33,856 +0.00(+0.24%)
Dec 20, 2021 0.7056 0.7200 0.6916 0.7183 19,370 -0.00(-0.24%)
Dec 17, 2021 0.7141 0.7350 0.7137 0.7200 45,093 +0.02(+2.58%)
Dec 16, 2021 0.7010 0.7800 0.6908 0.7019 60,455 -0.07(-9.03%)
Dec 15, 2021 0.7243 0.7834 0.7150 0.7716 12,611 +0.04(+5.70%)
Dec 14, 2021 0.6760 0.7350 0.6760 0.7300 11,471 -0.00(-0.45%)
Dec 13, 2021 0.7168 0.7350 0.7168 0.7333 22,204 -0.00(-0.03%)
Dec 10, 2021 0.7589 0.7751 0.7335 0.7335 13,996 -0.03(-3.35%)
Dec 09, 2021 0.7540 0.7589 0.7540 0.7589 8,774 +0.01(+1.13%)
Dec 08, 2021 0.7140 0.8010 0.6800 0.7504 60,583 +0.05(+6.50%)
Dec 07, 2021 0.7138 0.7140 0.6800 0.7046 105,856 +0.00(+0.51%)
Dec 06, 2021 0.7087 0.7138 0.6912 0.7010 25,825 -0.01(-1.10%)
Dec 03, 2021 0.6730 0.7265 0.6730 0.7088 30,466 -0.00(-0.27%)
Dec 02, 2021 0.7100 0.7162 0.7009 0.7107 26,533 -0.01(-1.76%)
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.