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, 2023 0.3482 0.3723 0.3450 0.3723 9,017 +0.02(+6.68%)
Mar 30, 2023 0.3020 0.3600 0.3020 0.3490 13,000 +0.03(+9.44%)
Mar 29, 2023 0.3271 0.3307 0.3189 0.3189 4,645 -0.01(-2.98%)
Mar 28, 2023 0.3130 0.3312 0.3130 0.3287 10,180 +0.03(+8.84%)
Mar 27, 2023 0.2869 0.3205 0.2869 0.3020 31,537 +0.02(+5.56%)
Mar 24, 2023 0.2826 0.2861 0.2826 0.2861 3,902 +0.00(+1.63%)
Mar 23, 2023 0.2815 0.2815 0.2815 0.2815 396 -0.00(-1.47%)
Mar 22, 2023 0.2597 0.2857 0.2553 0.2857 30,980 +0.01(+3.14%)
Mar 21, 2023 0.2634 0.2826 0.2634 0.2770 6,275 +0.01(+3.28%)
Mar 20, 2023 0.2769 0.2769 0.2682 0.2682 2,180 +0.00(+1.36%)
Mar 17, 2023 0.2773 0.2773 0.2636 0.2646 33,922 +0.00(+0.88%)
Mar 16, 2023 0.2050 0.2623 0.2011 0.2623 27,157 +0.06(+27.70%)
Mar 15, 2023 0.2054 0.2054 0.1836 0.2054 3,010 +0.01(+4.69%)
Mar 14, 2023 0.1836 0.1998 0.1836 0.1962 8,099 +0.00(+0.20%)
Mar 13, 2023 0.1860 0.1987 0.1836 0.1958 18,320 +0.00(+1.35%)
Mar 10, 2023 0.1980 0.1980 0.1899 0.1932 15,948 -0.01(-3.88%)
Mar 09, 2023 0.2162 0.2162 0.1981 0.2010 11,950 -0.01(-5.59%)
Mar 08, 2023 0.2102 0.2260 0.2098 0.2129 23,739 -0.00(-1.71%)
Mar 07, 2023 0.2200 0.2200 0.2166 0.2166 6,750 -0.01(-5.17%)
Mar 06, 2023 0.2319 0.2321 0.2280 0.2284 48,604 +0.00(+0.18%)
Mar 03, 2023 0.2309 0.2337 0.2280 0.2280 2,250 +0.00(+0.00%)
Mar 02, 2023 0.2300 0.2367 0.2280 0.2280 17,179 +0.00(+1.38%)
Mar 01, 2023 0.2154 0.2249 0.2154 0.2249 4,248 +0.00(+1.86%)
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%)
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.