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, 2021 1.050 1.070 1.030 1.050 17,592 -0.01(-0.94%)
Mar 30, 2021 1.080 1.080 1.044 1.060 16,081 -0.02(-1.85%)
Mar 29, 2021 1.120 1.120 1.035 1.080 13,935 +0.05(+4.85%)
Mar 26, 2021 0.9700 1.060 0.9700 1.030 39,200 -0.01(-0.96%)
Mar 25, 2021 1.070 1.070 1.030 1.040 24,657 -0.01(-0.95%)
Mar 24, 2021 1.042 1.080 1.030 1.050 47,407 +0.04(+3.96%)
Mar 23, 2021 1.122 1.122 1.000 1.010 194,669 -0.09(-8.18%)
Mar 22, 2021 1.130 1.130 1.090 1.100 55,654 -0.02(-1.50%)
Mar 19, 2021 1.120 1.130 1.098 1.117 11,000 +0.01(+0.61%)
Mar 18, 2021 1.131 1.150 1.100 1.110 29,756 -0.05(-4.31%)
Mar 17, 2021 1.140 1.180 1.130 1.160 7,559 +0.00(+0.00%)
Mar 16, 2021 1.150 1.170 1.100 1.160 24,864 +0.00(+0.00%)
Mar 15, 2021 1.120 1.180 1.110 1.160 44,061 +0.04(+3.57%)
Mar 12, 2021 1.120 1.120 1.100 1.120 21,400 +0.00(+0.00%)
Mar 11, 2021 1.125 1.180 1.081 1.120 39,674 +0.01(+0.90%)
Mar 10, 2021 1.150 1.160 1.110 1.110 64,923 -0.02(-1.77%)
Mar 09, 2021 1.030 1.150 1.030 1.130 92,081 +0.09(+8.65%)
Mar 08, 2021 1.010 1.070 1.010 1.040 54,440 +0.03(+2.97%)
Mar 05, 2021 1.070 1.085 0.9885 1.010 159,600 -0.07(-6.48%)
Mar 04, 2021 1.102 1.144 1.040 1.080 128,716 -0.07(-6.09%)
Mar 03, 2021 1.210 1.210 1.134 1.150 50,142 -0.05(-4.15%)
Mar 02, 2021 1.300 1.300 1.200 1.200 54,771 -0.06(-4.78%)
Mar 01, 2021 1.255 1.280 1.150 1.260 93,034 -0.01(-0.41%)
Feb 26, 2021 1.100 1.265 1.060 1.265 141,900 +0.15(+13.47%)
Feb 25, 2021 1.169 1.170 1.110 1.115 79,399 -0.05(-4.70%)
Feb 24, 2021 1.114 1.170 1.114 1.170 51,541 +0.01(+0.86%)
Feb 23, 2021 1.170 1.180 1.120 1.160 126,759 +0.00(+0.00%)
Feb 22, 2021 1.170 1.220 1.140 1.160 96,626 +0.00(+0.00%)
Feb 19, 2021 1.173 1.265 1.160 1.160 115,100 -0.01(-0.85%)
Feb 18, 2021 1.250 1.290 1.140 1.170 123,514 -0.07(-5.65%)
Feb 17, 2021 1.265 1.265 1.200 1.240 61,665 -0.01(-1.20%)
Feb 16, 2021 1.290 1.290 1.240 1.255 111,448 -0.04(-2.71%)
Feb 12, 2021 1.370 1.370 1.260 1.290 147,900 -0.06(-4.27%)
Feb 11, 2021 1.399 1.470 1.280 1.347 329,456 -0.05(-3.41%)
Feb 10, 2021 1.215 1.408 1.198 1.395 340,143 +0.17(+13.41%)
Feb 09, 2021 1.180 1.230 1.100 1.230 99,453 +0.13(+11.82%)
Feb 08, 2021 1.090 1.150 1.080 1.100 76,178 +0.01(+0.92%)
Feb 05, 2021 1.030 1.130 1.030 1.090 51,100 -0.04(-3.28%)
Feb 04, 2021 1.060 1.127 0.9900 1.127 54,926 +0.08(+7.33%)
Feb 03, 2021 1.110 1.110 1.050 1.050 66,065 -0.02(-1.87%)
Feb 02, 2021 1.045 1.110 1.040 1.070 31,719 +0.03(+2.39%)
Feb 01, 2021 1.070 1.110 1.040 1.045 30,452 +0.00(+0.00%)
Jan 29, 2021 1.070 1.150 1.010 1.045 48,800 -0.02(-1.65%)
Jan 28, 2021 1.020 1.090 0.9600 1.062 54,352 +0.01(+1.14%)
Jan 27, 2021 1.100 1.150 1.034 1.050 133,393 -0.04(-4.06%)
Jan 26, 2021 1.010 1.110 1.010 1.095 114,055 +0.09(+9.49%)
Jan 25, 2021 1.070 1.115 0.9944 1.000 94,447 -0.07(-6.53%)
Jan 22, 2021 1.030 1.082 1.030 1.070 26,400 -0.02(-1.83%)
Jan 21, 2021 1.150 1.150 1.077 1.090 38,125 -0.01(-0.91%)
Jan 20, 2021 1.150 1.150 1.080 1.100 93,502 +0.01(+0.92%)
Jan 19, 2021 1.070 1.100 1.070 1.090 30,093 +0.01(+1.16%)
Jan 15, 2021 1.040 1.136 1.040 1.077 48,700 -0.02(-2.05%)
Jan 14, 2021 1.170 1.170 1.100 1.100 180,557 -0.01(-0.90%)
Jan 13, 2021 1.099 1.120 1.090 1.110 44,228 +0.03(+2.78%)
Jan 12, 2021 1.120 1.120 1.050 1.080 47,551 +0.01(+0.93%)
Jan 11, 2021 1.030 1.100 0.9959 1.070 122,320 +0.04(+3.88%)
Jan 08, 2021 1.030 1.040 0.9750 1.030 74,200 +0.07(+6.75%)
Jan 07, 2021 0.9880 0.9880 0.9349 0.9649 46,812 +0.04(+4.31%)
Jan 06, 2021 0.9100 0.9550 0.9001 0.9250 107,777 +0.02(+2.28%)
Jan 05, 2021 0.8290 0.9351 0.8290 0.9044 94,256 +0.01(+1.16%)
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.