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 (%)
Feb 28, 2023 0.2213 0.2213 0.2182 0.2208 49,210 -0.02(-6.72%)
Feb 27, 2023 0.2381 0.2400 0.2317 0.2367 25,865 -0.00(-0.13%)
Feb 24, 2023 0.2170 0.2410 0.2170 0.2370 124,887 +0.01(+3.27%)
Feb 23, 2023 0.2266 0.2295 0.2214 0.2295 11,650 +0.02(+10.76%)
Feb 22, 2023 0.2350 0.2350 0.2072 0.2072 44,417 -0.03(-13.31%)
Feb 21, 2023 0.2344 0.2400 0.2344 0.2390 3,180 +0.01(+2.58%)
Feb 17, 2023 0.2330 0.2330 0.2330 0.2330 120 +0.00(+0.00%)
Feb 16, 2023 0.2490 0.2490 0.2307 0.2330 17,274 -0.01(-3.08%)
Feb 15, 2023 0.2501 0.2563 0.2348 0.2404 48,711 -0.02(-5.91%)
Feb 14, 2023 0.2597 0.2597 0.2530 0.2555 13,600 +0.00(+0.71%)
Feb 13, 2023 0.2600 0.2632 0.2537 0.2537 23,281 -0.01(-2.42%)
Feb 10, 2023 0.2613 0.2613 0.2600 0.2600 9,303 +0.00(+1.52%)
Feb 09, 2023 0.2612 0.2612 0.2561 0.2561 10,330 -0.01(-2.03%)
Feb 08, 2023 0.2700 0.2700 0.2614 0.2614 20,500 -0.00(-1.36%)
Feb 07, 2023 0.2675 0.2675 0.2650 0.2650 4,110 -0.01(-4.02%)
Feb 06, 2023 0.2390 0.2761 0.2390 0.2761 10,440 +0.01(+4.82%)
Feb 03, 2023 0.2696 0.2696 0.2560 0.2634 15,940 -0.00(-1.75%)
Feb 02, 2023 0.2750 0.2780 0.2681 0.2681 8,328 -0.01(-4.15%)
Feb 01, 2023 0.2620 0.2797 0.2520 0.2797 26,676 -0.01(-2.68%)
Jan 31, 2023 0.2735 0.2874 0.2735 0.2874 10,490 -0.01(-2.08%)
Jan 30, 2023 0.2760 0.2935 0.2760 0.2935 1,762 +0.01(+3.78%)
Jan 27, 2023 0.2828 0.2839 0.2823 0.2828 1,648 -0.00(-0.21%)
Jan 26, 2023 0.2920 0.2920 0.2834 0.2834 6,606 -0.01(-2.54%)
Jan 25, 2023 0.2961 0.3063 0.2886 0.2908 11,130 +0.01(+2.39%)
Jan 24, 2023 0.2794 0.3100 0.2770 0.2840 24,470 +0.00(+0.00%)
Jan 23, 2023 0.2900 0.2946 0.2840 0.2840 63,805 -0.04(-11.25%)
Jan 20, 2023 0.3050 0.3200 0.3050 0.3200 5,856 +0.00(+1.27%)
Jan 19, 2023 0.3160 0.3160 0.3160 0.3160 10,000 +0.01(+2.27%)
Jan 18, 2023 0.3000 0.3150 0.3000 0.3090 81,847 +0.01(+3.76%)
Jan 17, 2023 0.3176 0.3216 0.2978 0.2978 10,535 -0.03(-8.79%)
Jan 13, 2023 0.3300 0.3300 0.3265 0.3265 2,550 +0.01(+2.03%)
Jan 12, 2023 0.3254 0.3254 0.3200 0.3200 4,000 -0.01(-1.54%)
Jan 11, 2023 0.3229 0.3250 0.3100 0.3250 2,969 +0.01(+3.17%)
Jan 10, 2023 0.3046 0.3150 0.3046 0.3150 11,500 +0.01(+3.14%)
Jan 09, 2023 0.3091 0.3091 0.3054 0.3054 26,961 -0.01(-3.29%)
Jan 06, 2023 0.3100 0.3158 0.3042 0.3158 7,690 +0.00(+1.12%)
Jan 05, 2023 0.3019 0.3123 0.3019 0.3123 1,391 +0.00(+0.61%)
Jan 04, 2023 0.3101 0.3104 0.3000 0.3104 21,476 +0.00(+0.42%)
Jan 03, 2023 0.3096 0.3107 0.3000 0.3091 14,400 +0.00(+0.91%)
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%)
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.