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 (%)
Apr 30, 2015 0.8966 0.8966 0.8966 0 -0.02(-2.68%)
Apr 29, 2015 0.9160 0.9480 0.9046 0.9213 32,250 +0.03(+3.35%)
Apr 24, 2015 0.8914 0.8914 0.8914 0 -0.00(-0.40%)
Apr 23, 2015 0.8950 0.8950 0.8950 0.8950 2,100 +0.03(+3.83%)
Apr 14, 2015 0.8620 0.8620 0.8620 47,000 +0.02(+2.74%)
Apr 13, 2015 0.8480 0.8790 0.8320 0.8390 6,900 -0.00(-0.05%)
Apr 09, 2015 0.8394 0.8394 0.8394 0 -0.01(-1.59%)
Apr 02, 2015 0.8530 0.8530 0.8530 0 +0.00(+0.35%)
Mar 31, 2015 0.8500 0.8500 0.8500 0 -0.00(-0.35%)
Mar 27, 2015 0.8530 0.8530 0.8530 0 -0.01(-0.70%)
Mar 24, 2015 0.8590 0.8590 0.8590 0 +0.01(+0.94%)
Mar 23, 2015 0.8760 0.8760 0.8470 0.8510 14,000 +0.01(+0.67%)
Mar 20, 2015 0.8620 0.8620 0.8453 0.8453 12,600 -0.02(-1.82%)
Mar 19, 2015 0.8550 0.8610 0.8550 0.8610 1,500 -0.00(-0.44%)
Mar 17, 2015 0.8648 0.8648 0.8648 0 +0.02(+1.98%)
Mar 10, 2015 0.8480 0.8480 0.8480 0 -0.13(-13.11%)
Mar 03, 2015 0.9760 0.9760 0.9760 0 +0.02(+2.41%)
Mar 02, 2015 0.9530 0.9530 0.9530 0.9530 6,300 -0.04(-4.03%)
Feb 27, 2015 1.020 1.020 0.9850 0.9930 10,750 -0.02(-2.36%)
Feb 23, 2015 1.017 1.017 1.017 0 +0.01(+0.69%)
Feb 19, 2015 1.010 1.010 1.010 0 -0.04(-4.08%)
Feb 13, 2015 1.053 1.053 1.053 0 -0.00(-0.04%)
Feb 12, 2015 1.053 1.053 1.053 1.053 900 +0.02(+1.98%)
Feb 10, 2015 1.033 1.033 1.033 0 +0.02(+2.27%)
Feb 09, 2015 0.9836 1.010 0.9836 1.010 3,200 +0.01(+1.40%)
Feb 06, 2015 0.9961 0.9961 0.9961 0.9961 1,200 +0.14(+16.64%)
Feb 02, 2015 0.8540 0.8540 0.8540 0 -0.08(-8.17%)
Jan 12, 2015 0.9300 0.9300 0.9300 0 -0.07(-7.00%)
Jan 05, 2015 1.000 1.000 1.000 0 -0.00(-0.40%)
Jan 02, 2015 1.004 1.004 1.004 1.004 1,000 -0.01(-0.99%)
Dec 29, 2014 1.014 1.014 1.014 0 +0.01(+0.70%)
Dec 18, 2014 1.007 1.007 1.007 0 -0.02(-1.56%)
Nov 26, 2014 1.023 1.023 1.023 0 +0.00(+0.00%)
Nov 24, 2014 1.023 1.023 1.023 0 -0.10(-8.99%)
Nov 17, 2014 1.124 1.124 1.124 0 -0.01(-1.04%)
Nov 11, 2014 1.136 1.136 1.136 0 +0.00(+0.12%)
Nov 10, 2014 1.126 1.134 1.126 1.134 11,000 +0.07(+7.02%)
Nov 04, 2014 1.060 1.060 1.060 0 -0.04(-3.72%)
Oct 31, 2014 1.101 1.101 1.101 0 +0.13(+12.92%)
Oct 17, 2014 0.9750 0.9750 0.9750 0.9750 1,000 +0.01(+1.14%)
Oct 14, 2014 0.9820 0.9820 0.9640 4,500 -0.02(-1.83%)
Oct 07, 2014 0.9820 0.9820 0.9820 0 -0.01(-1.19%)
Oct 02, 2014 0.9938 0.9938 0.9938 0 -0.04(-3.93%)
Sep 24, 2014 1.034 1.034 1.034 0 -0.01(-1.38%)
Sep 19, 2014 1.049 1.049 1.049 0 -0.10(-8.86%)
Sep 02, 2014 1.151 1.151 1.151 0 +0.10(+9.50%)
Aug 25, 2014 1.051 1.051 1.051 0 -0.10(-8.60%)
Aug 19, 2014 1.150 1.150 1.150 0 -0.09(-7.11%)
Jul 28, 2014 1.238 1.238 1.238 0 +0.00(+0.08%)
Jul 25, 2014 1.237 1.237 1.237 1.237 100 +0.00(+0.24%)
Jul 16, 2014 1.234 1.234 1.234 0 -0.12(-8.86%)
Jul 03, 2014 1.354 1.354 1.354 0 -0.08(-5.31%)
Jul 02, 2014 1.395 1.430 1.395 1.430 1,800 +0.18(+13.94%)
Jun 26, 2014 1.255 1.255 1.255 0 +0.03(+2.87%)
Jun 24, 2014 1.220 1.220 1.220 0 -0.02(-1.28%)
Jun 23, 2014 1.236 1.236 1.236 1.236 1,500 +0.02(+1.80%)
Jun 20, 2014 1.205 1.214 1.205 1.214 7,500 +0.08(+7.34%)
Jun 17, 2014 1.131 1.131 1.131 0 +0.08(+7.71%)
Jun 12, 2014 1.050 1.050 1.050 0 -0.05(-4.68%)
May 30, 2014 1.101 1.101 1.101 0 -0.04(-3.17%)
May 28, 2014 1.138 1.138 1.138 0 +0.02(+1.57%)
May 27, 2014 1.120 1.120 1.120 1.120 1,000 +0.00(+0.13%)
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.