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: 1:45 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 (%)
Mar 31, 2020 0.4750 0.5499 0.4750 0.5434 50,656 +0.04(+7.63%)
Mar 30, 2020 0.5255 0.5416 0.4970 0.5049 64,794 -0.02(-2.94%)
Mar 27, 2020 0.5500 0.5500 0.5000 0.5202 70,700 -0.01(-1.77%)
Mar 26, 2020 0.5000 0.5300 0.4800 0.5296 173,664 +0.03(+5.92%)
Mar 25, 2020 0.4710 0.5108 0.4511 0.5000 73,483 +0.07(+16.28%)
Mar 24, 2020 0.4461 0.4554 0.4186 0.4300 66,995 +0.02(+4.85%)
Mar 23, 2020 0.4940 0.4940 0.4028 0.4101 45,833 -0.02(-5.35%)
Mar 20, 2020 0.3990 0.4490 0.3990 0.4333 86,100 +0.01(+3.09%)
Mar 19, 2020 0.4142 0.4339 0.4030 0.4203 96,046 +0.02(+4.32%)
Mar 18, 2020 0.3996 0.4313 0.3960 0.4029 74,257 -0.01(-1.59%)
Mar 17, 2020 0.4413 0.4509 0.3996 0.4094 141,034 -0.05(-10.02%)
Mar 16, 2020 0.5620 0.5620 0.4380 0.4550 115,123 -0.05(-9.25%)
Mar 13, 2020 0.4990 0.5499 0.4963 0.5014 185,900 -0.01(-2.83%)
Mar 12, 2020 0.5500 0.5859 0.4770 0.5160 159,458 -0.07(-12.69%)
Mar 11, 2020 0.6708 0.6878 0.5688 0.5910 140,620 -0.08(-11.66%)
Mar 10, 2020 0.7200 0.7201 0.6240 0.6690 85,102 +0.01(+1.12%)
Mar 09, 2020 0.7518 0.7599 0.6616 0.6616 110,391 -0.13(-16.01%)
Mar 06, 2020 0.7200 0.7900 0.7200 0.7877 106,700 +0.05(+7.37%)
Mar 05, 2020 0.7810 0.7810 0.7300 0.7336 64,331 -0.03(-3.60%)
Mar 04, 2020 0.7968 0.7968 0.7610 0.7610 74,930 -0.00(-0.52%)
Mar 03, 2020 0.8520 0.8520 0.7576 0.7650 62,874 -0.04(-4.38%)
Mar 02, 2020 0.9200 0.9200 0.7420 0.8000 97,138 +0.07(+9.59%)
Feb 28, 2020 0.8735 0.9800 0.7200 0.7300 128,100 -0.03(-3.95%)
Feb 27, 2020 0.8650 0.8979 0.7500 0.7600 128,779 -0.09(-10.59%)
Feb 26, 2020 0.9900 0.9900 0.7500 0.8500 348,741 -0.15(-14.71%)
Feb 25, 2020 1.010 1.130 0.9900 0.9966 188,174 +0.01(+0.67%)
Feb 24, 2020 1.110 1.110 0.9800 0.9900 161,348 -0.11(-10.00%)
Feb 21, 2020 1.100 1.150 1.100 1.100 142,000 -0.00(-0.09%)
Feb 20, 2020 1.050 1.108 1.010 1.101 226,719 +0.04(+3.87%)
Feb 19, 2020 1.070 1.107 1.060 1.060 83,987 -0.04(-4.07%)
Feb 18, 2020 1.080 1.160 1.080 1.105 104,851 -0.01(-0.94%)
Feb 14, 2020 1.130 1.130 1.080 1.115 69,400 +0.01(+0.56%)
Feb 13, 2020 1.080 1.129 1.080 1.109 28,783 +0.00(+0.39%)
Feb 12, 2020 1.110 1.121 1.100 1.105 27,194 +0.01(+0.91%)
Feb 11, 2020 1.120 1.120 1.070 1.095 30,713 +0.00(+0.46%)
Feb 10, 2020 1.090 1.101 1.060 1.090 43,190 +0.01(+0.93%)
Feb 07, 2020 1.130 1.137 1.070 1.080 80,700 -0.05(-4.85%)
Feb 06, 2020 1.090 1.135 1.080 1.135 32,880 +0.04(+4.13%)
Feb 05, 2020 1.120 1.155 1.080 1.090 44,636 -0.00(-0.41%)
Feb 04, 2020 1.091 1.110 1.082 1.095 82,655 +0.01(+1.07%)
Feb 03, 2020 1.140 1.150 1.083 1.083 89,104 -0.02(-1.55%)
Jan 31, 2020 1.120 1.130 1.091 1.100 49,300 -0.02(-1.79%)
Jan 30, 2020 1.130 1.149 1.120 1.120 22,595 -0.02(-1.75%)
Jan 29, 2020 1.150 1.180 1.140 1.140 108,064 -0.04(-2.98%)
Jan 28, 2020 1.181 1.250 1.150 1.175 58,976 -0.01(-1.26%)
Jan 27, 2020 1.210 1.230 1.180 1.190 124,995 -0.04(-3.25%)
Jan 24, 2020 1.300 1.300 1.220 1.230 97,800 -0.02(-1.20%)
Jan 23, 2020 1.211 1.256 1.200 1.245 225,870 +0.01(+0.81%)
Jan 22, 2020 1.210 1.260 1.170 1.235 223,945 +0.04(+2.92%)
Jan 21, 2020 1.210 1.225 1.190 1.200 39,617 -0.02(-1.23%)
Jan 17, 2020 1.270 1.280 1.179 1.215 102,100 -0.00(-0.41%)
Jan 16, 2020 1.300 1.300 1.220 1.220 46,817 -0.04(-3.17%)
Jan 15, 2020 1.290 1.290 1.200 1.260 63,448 +0.05(+4.13%)
Jan 14, 2020 1.270 1.320 1.210 1.210 35,351 -0.07(-5.45%)
Jan 13, 2020 1.270 1.320 1.270 1.280 39,474 -0.03(-2.31%)
Jan 10, 2020 1.320 1.335 1.300 1.310 52,400 +0.01(+0.77%)
Jan 09, 2020 1.370 1.370 1.290 1.300 75,827 -0.01(-1.14%)
Jan 08, 2020 1.270 1.346 1.270 1.315 21,743 +0.01(+0.91%)
Jan 07, 2020 1.270 1.334 1.270 1.303 28,214 +0.01(+0.63%)
Jan 06, 2020 1.370 1.370 1.260 1.295 30,764 -0.03(-1.89%)
Jan 03, 2020 1.430 1.430 1.300 1.320 40,600 -0.07(-5.04%)
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.