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 26, 2016 0.5895 0.5895 0.5895 0 +0.00(+0.53%)
Apr 25, 2016 0.5863 0.5864 0.5863 0.5864 7,500 -0.01(-1.63%)
Apr 22, 2016 0.5894 0.5961 0.5882 0.5961 8,400 +0.02(+2.81%)
Apr 15, 2016 0.5798 0.5798 0.5798 0 +0.01(+1.15%)
Apr 12, 2016 0.5732 0.5732 0.5732 0 -0.01(-1.12%)
Apr 08, 2016 0.5797 0.5797 0.5797 0 +0.01(+1.13%)
Apr 07, 2016 0.5734 0.5734 0.5728 0.5732 27,500 -0.00(-0.37%)
Apr 06, 2016 0.5666 0.5900 0.5666 0.5753 29,500 -0.02(-3.44%)
Apr 05, 2016 0.6300 0.6300 0.5958 0.5958 7,500 -0.03(-5.53%)
Mar 30, 2016 0.6307 0.6307 0.6307 0 -0.02(-3.16%)
Mar 29, 2016 0.6513 0.6513 0.6513 0.6513 1,000 -0.02(-2.50%)
Mar 28, 2016 0.6680 0.6680 0.6680 0.6680 5,000 +0.04(+5.70%)
Mar 24, 2016 0.6320 0.6320 0.6320 0 -0.03(-4.39%)
Mar 08, 2016 0.6610 0.6610 0.6610 0 +0.06(+10.83%)
Mar 07, 2016 0.5645 0.5964 0.5645 0.5964 23,000 -0.04(-6.81%)
Mar 04, 2016 0.6400 0.6400 0.6400 0.6400 500 +0.08(+13.27%)
Feb 29, 2016 0.5650 0.5650 0.5650 0 +0.01(+1.31%)
Feb 22, 2016 0.5577 0.5577 0.5577 0 +0.05(+10.00%)
Feb 17, 2016 0.5070 0.5070 0.5070 0 -0.01(-1.93%)
Feb 16, 2016 0.5170 0.5170 0.5170 0.5170 1,000 -0.02(-3.17%)
Feb 08, 2016 0.5339 0.5339 0.5339 0 -0.00(-0.35%)
Feb 05, 2016 0.5500 0.5500 0.5358 0.5358 1,400 -0.01(-2.46%)
Feb 04, 2016 0.5523 0.5523 0.5493 0.5493 3,200 +0.04(+8.77%)
Jan 29, 2016 0.5050 0.5050 0.5050 0 -0.01(-0.98%)
Jan 25, 2016 0.5100 0.5100 0.5100 0 +0.01(+2.04%)
Jan 21, 2016 0.4998 0.4998 0.4998 0 +0.00(+0.36%)
Jan 11, 2016 0.4980 0.4980 0.4980 0 -0.05(-9.78%)
Jan 05, 2016 0.5520 0.5520 0.5520 0 +0.05(+10.53%)
Dec 21, 2015 0.4994 0.4994 0.4994 0 -0.06(-10.39%)
Dec 18, 2015 0.5501 0.5573 0.5501 0.5573 1,000 +0.00(+0.41%)
Dec 17, 2015 0.5520 0.5550 0.5520 0.5550 10,000 +0.05(+10.08%)
Dec 16, 2015 0.5186 0.5186 0.5042 0.5042 9,750 -0.04(-8.16%)
Dec 14, 2015 0.5490 0.5490 0.5490 0 -0.07(-11.45%)
Dec 07, 2015 0.6200 0.6200 0.6200 0 +0.03(+5.21%)
Nov 23, 2015 0.5893 0.5893 0.5893 0 -0.05(-7.92%)
Nov 11, 2015 0.6400 0.6400 0.6400 0 +0.01(+0.99%)
Nov 05, 2015 0.6337 0.6337 0.6337 0 -0.01(-2.25%)
Nov 04, 2015 0.6444 0.6484 0.6435 0.6483 7,250 +0.00(+0.08%)
Nov 03, 2015 0.6467 0.6478 0.6467 0.6478 1,500 +0.01(+1.90%)
Oct 30, 2015 0.6357 0.6357 0.6357 0 +0.01(+1.08%)
Oct 27, 2015 0.6289 0.6289 0.6289 0 +0.00(+0.43%)
Oct 19, 2015 0.6262 0.6262 0.6262 0 -0.00(-0.60%)
Oct 16, 2015 0.6380 0.6380 0.6300 0.6300 9,600 -0.00(-0.68%)
Oct 14, 2015 0.6343 0.6343 0.6343 0 -0.00(-0.11%)
Oct 13, 2015 0.6490 0.6490 0.6350 0.6350 9,500 -0.00(-0.59%)
Oct 09, 2015 0.6388 0.6388 0.6388 0 -0.10(-13.21%)
Sep 23, 2015 0.7360 0.7360 0.7360 0 -0.01(-0.94%)
Sep 21, 2015 0.7430 0.7430 0.7430 0 -0.05(-5.95%)
Sep 11, 2015 0.7900 0.7900 0.7900 0 -0.02(-3.07%)
Sep 10, 2015 0.8147 0.8154 0.8147 0.8150 2,500 +0.05(+6.31%)
Sep 09, 2015 0.7650 0.7666 0.7650 0.7666 2,300 +0.01(+0.75%)
Sep 08, 2015 0.7759 0.7759 0.7609 0.7609 1,100 +0.04(+5.64%)
Sep 03, 2015 0.7203 0.7203 0.7203 0 -0.02(-3.19%)
Sep 02, 2015 0.7440 0.7440 0.7440 0.7440 300 +0.05(+7.05%)
Aug 24, 2015 0.6950 0.6950 0.6950 0 -0.05(-6.96%)
Aug 21, 2015 0.7550 0.7550 0.7470 0.7470 1,400 -0.03(-3.77%)
Aug 18, 2015 0.7763 0.7763 0.7763 0 -0.02(-2.52%)
Aug 17, 2015 0.7765 0.8000 0.7616 0.7964 24,400 +0.02(+2.89%)
Aug 14, 2015 0.7483 0.7776 0.7380 0.7740 49,145 +0.06(+8.48%)
Aug 13, 2015 0.7005 0.7139 0.7005 0.7135 55,500 +0.01(+1.58%)
Aug 12, 2015 0.6546 0.7024 0.6546 0.7024 7,200 +0.05(+7.70%)
Aug 10, 2015 0.6522 0.6522 0.6522 0 +0.02(+3.89%)
Aug 07, 2015 0.6278 0.6278 0.6278 0.6278 5,000 -0.02(-3.04%)
Aug 04, 2015 0.6475 0.6475 0.6475 0 +0.02(+3.77%)
Jul 29, 2015 0.6240 0.6240 0.6240 0 +0.00(+0.45%)
Jul 28, 2015 0.6212 0.6212 0.6212 0.6212 200 +0.00(+0.62%)
Jul 27, 2015 0.6174 0.6174 0.6174 0.6174 100 -0.01(-1.37%)
Jul 23, 2015 0.6260 0.6260 0.6260 0 -0.07(-10.70%)
Jul 21, 2015 0.7010 0.7010 0.7010 0 +0.01(+0.89%)
Jul 17, 2015 0.6948 0.6948 0.6948 0 -0.00(-0.20%)
Jul 16, 2015 0.7215 0.7215 0.6888 0.6962 13,000 +0.00(+0.03%)
Jul 15, 2015 0.6960 0.6960 0.6960 0.6960 500 +0.02(+2.35%)
Jul 10, 2015 0.6800 0.6800 0.6800 0 +0.10(+17.85%)
Jul 09, 2015 0.5770 0.5770 0.5770 0.5770 2,700 -0.05(-7.23%)
Jul 08, 2015 0.6220 0.6220 0.6220 0.6220 2,500 -0.02(-2.81%)
Jul 07, 2015 0.6705 0.6705 0.6400 0.6400 8,300 -0.04(-6.45%)
Jul 06, 2015 0.6936 0.6936 0.6841 0.6841 82,000 -0.03(-3.89%)
Jul 02, 2015 0.7118 0.7118 0.7118 0 -0.04(-5.09%)
Jun 30, 2015 0.7500 0.7500 0.7500 0 -0.02(-2.87%)
Jun 29, 2015 0.7722 0.7722 0.7722 0.7722 2,100 +0.06(+8.00%)
Jun 25, 2015 0.7150 0.7150 0.7150 0 -0.02(-2.65%)
Jun 23, 2015 0.7345 0.7345 0.7345 0 -0.07(-9.21%)
Jun 19, 2015 0.8090 0.8090 0.8090 0 -0.01(-0.74%)
Jun 18, 2015 0.8150 0.8150 0.8150 0.8150 300 -0.01(-0.84%)
Jun 16, 2015 0.8219 0.8219 0.8219 0 -0.00(-0.04%)
Jun 15, 2015 0.8298 0.8298 0.8222 0.8222 4,500 -0.01(-1.53%)
Jun 10, 2015 0.8350 0.8350 0.8350 0 +0.03(+4.18%)
Jun 08, 2015 0.8015 0.8015 0.8015 0 +0.00(+0.06%)
Jun 05, 2015 0.8020 0.8020 0.8010 0.8010 4,000 -0.05(-5.65%)
Jun 03, 2015 0.8490 0.8490 0.8490 0 -0.05(-5.73%)
May 19, 2015 0.9006 0.9006 0.9006 0 -0.04(-3.88%)
May 07, 2015 0.9370 0.9370 0.9370 0 +0.06(+6.48%)
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.