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 (%)
Mar 31, 2022 0.7264 0 -0.01(-0.85%)
Mar 30, 2022 0.7189 0.7374 0.7189 0.7326 4,441 +0.00(+0.11%)
Mar 29, 2022 0.7164 0.7480 0.7164 0.7318 2,750 -0.01(-0.71%)
Mar 28, 2022 0.7400 0.7450 0.7370 0.7370 8,002 -0.01(-0.69%)
Mar 25, 2022 0.7318 0.7421 0.7318 0.7421 7,645 +0.04(+6.20%)
Mar 24, 2022 0.7119 0.7300 0.6974 0.6988 44,268 -0.02(-2.97%)
Mar 23, 2022 0.7200 0.7208 0.7199 0.7202 3,738 +0.00(+0.17%)
Mar 22, 2022 0.7190 0.7500 0.7190 0.7190 3,584 -0.00(-0.43%)
Mar 21, 2022 0.7013 0.7221 0.7011 0.7221 3,496 +0.02(+2.43%)
Mar 18, 2022 0.7042 0.7050 0.6967 0.7050 26,959 +0.02(+2.66%)
Mar 17, 2022 0.6540 0.7016 0.6540 0.6867 57,304 -0.00(-0.04%)
Mar 16, 2022 0.7000 0.7000 0.6800 0.6870 13,410 +0.00(+0.28%)
Mar 15, 2022 0.6838 0.6941 0.6824 0.6851 8,387 -0.00(-0.07%)
Mar 14, 2022 0.6900 0.6976 0.6805 0.6856 38,219 -0.01(-2.06%)
Mar 11, 2022 0.7100 0.7201 0.7000 0.7000 26,565 -0.02(-2.89%)
Mar 10, 2022 0.7250 0.7352 0.7208 0.7208 9,495 +0.02(+2.13%)
Mar 09, 2022 0.7022 0.7203 0.7000 0.7058 10,907 +0.04(+5.85%)
Mar 08, 2022 0.6280 0.6812 0.6280 0.6668 65,483 -0.01(-1.07%)
Mar 07, 2022 0.6989 0.7021 0.6689 0.6740 18,809 -0.03(-4.00%)
Mar 04, 2022 0.7002 0.7125 0.6991 0.7021 12,150 -0.03(-4.68%)
Mar 03, 2022 0.7366 0.7366 0.7366 0.7366 145 +0.02(+3.14%)
Mar 02, 2022 0.7010 0.7246 0.7010 0.7142 20,575 +0.01(+1.71%)
Mar 01, 2022 0.7189 0.7468 0.6907 0.7022 26,700 -0.03(-4.75%)
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%)
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.