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 25, 2017 0.7831 0.7831 0.7831 0 +0.03(+3.57%)
Apr 05, 2017 0.7561 0.7561 0.7561 0 -0.01(-1.56%)
Mar 14, 2017 0.7681 0.7681 0.7681 0 -0.02(-2.22%)
Mar 10, 2017 0.7855 0.7855 0.7855 0 +0.01(+0.71%)
Mar 09, 2017 0.7731 0.7800 0.7731 0.7800 28,700 -0.00(-0.17%)
Mar 08, 2017 0.8058 0.8058 0.7813 0.7813 23,300 -0.04(-5.23%)
Mar 07, 2017 0.8244 0.8244 0.8244 0.8244 700 -0.01(-1.48%)
Feb 27, 2017 0.8368 0.8368 0.8368 0 -0.00(-0.14%)
Feb 22, 2017 0.8380 0.8380 0.8380 0 -0.04(-4.85%)
Feb 10, 2017 0.8807 0.8807 0.8807 0 +0.00(+0.08%)
Feb 08, 2017 0.8800 0.8800 0.8800 0 +0.00(+0.53%)
Feb 07, 2017 0.8754 0.8754 0.8754 0.8754 215 -0.01(-1.03%)
Feb 06, 2017 0.8845 0.8845 0.8845 0.8845 500 +0.01(+1.09%)
Feb 03, 2017 0.8750 0.8750 0.8750 0.8750 3,700 +0.01(+1.39%)
Jan 31, 2017 0.8630 0.8630 0.8630 0 -0.00(-0.23%)
Jan 27, 2017 0.8650 0.8650 0.8650 0 +0.01(+0.66%)
Jan 11, 2017 0.8593 0.8593 0.8593 0 -0.02(-2.35%)
Jan 09, 2017 0.8800 0.8800 0.8800 0 -0.00(-0.11%)
Jan 06, 2017 0.8810 0.8810 0.8810 0.8810 3,750 -0.01(-0.83%)
Jan 05, 2017 0.8864 0.8884 0.8864 0.8884 1,228 +0.02(+2.23%)
Jan 04, 2017 0.8690 0.8690 0.8690 0.8690 3,750 +0.02(+2.60%)
Dec 16, 2016 0.8470 0.8470 0.8470 0 -0.01(-1.72%)
Dec 14, 2016 0.8618 0.8618 0.8618 0 -0.01(-1.36%)
Dec 12, 2016 0.8737 0.8737 0.8737 0 +0.00(+0.00%)
Dec 07, 2016 0.8737 0.8737 0.8737 0 -0.00(-0.07%)
Nov 29, 2016 0.8743 0.8743 0.8743 0 +0.03(+3.59%)
Nov 14, 2016 0.8440 0.8440 0.8440 0 +0.03(+4.20%)
Nov 07, 2016 0.8100 0.8100 0.8100 0 -0.00(-0.58%)
Nov 04, 2016 0.8147 0.8147 0.8147 0.8147 7,167 -0.07(-7.92%)
Oct 31, 2016 0.8848 0.8848 0.8848 0 -0.03(-2.88%)
Oct 26, 2016 0.9110 0.9110 0.9110 0 +0.01(+1.30%)
Oct 20, 2016 0.8993 0.8993 0.8993 0 -0.00(-0.45%)
Oct 13, 2016 0.9034 0.9034 0.9034 0 -0.01(-1.52%)
Oct 12, 2016 0.9173 0.9173 0.9173 0.9173 3,000 -0.03(-3.55%)
Oct 06, 2016 0.9511 0.9511 0.9511 0 +0.01(+1.43%)
Oct 04, 2016 0.9377 0.9377 0.9377 0 +0.04(+4.21%)
Oct 03, 2016 0.8998 0.8998 0.8998 0.8998 0 +0.00(+0.00%)
Sep 30, 2016 0.8998 0.8998 0.8998 0.8998 0 +0.00(+0.00%)
Sep 29, 2016 0.9075 0.9075 0.8998 0.8998 4,000 -0.06(-6.43%)
Sep 28, 2016 0.9616 0.9616 0.9616 0.9616 0 +0.00(+0.00%)
Sep 27, 2016 0.9616 0.9616 0.9616 0.9616 0 +0.00(+0.00%)
Sep 22, 2016 0.9616 0.9616 0.9616 0 +0.04(+4.64%)
Sep 21, 2016 0.9190 0.9190 0.9190 0.9190 2,600 -0.03(-3.57%)
Sep 19, 2016 0.9530 0.9530 0.9530 0 +0.01(+1.02%)
Sep 16, 2016 0.9434 0.9434 0.9434 0.9434 200 -0.00(-0.47%)
Sep 15, 2016 0.9327 0.9327 0.9327 0.9479 2,500 +0.03(+3.41%)
Sep 13, 2016 0.9166 0.9166 0.9166 0 -0.05(-5.62%)
Sep 12, 2016 0.9555 0.9712 0.9296 0.9712 4,400 -0.00(-0.32%)
Sep 07, 2016 0.9743 0.9743 0.9743 0 +0.02(+1.88%)
Sep 02, 2016 0.9563 0.9563 0.9563 0 -0.00(-0.02%)
Sep 01, 2016 0.9565 0.9565 0.9565 0.9565 1,000 -0.00(-0.01%)
Aug 31, 2016 0.9880 0.9880 0.9566 0.9566 1,100 -0.04(-4.44%)
Aug 30, 2016 1.001 1.001 1.001 1.001 600 -0.05(-4.59%)
Aug 26, 2016 1.049 1.049 1.049 0 +0.03(+3.32%)
Aug 25, 2016 1.016 1.016 1.016 1.016 200 +0.06(+6.77%)
Aug 19, 2016 0.9511 0.9511 0.9511 25 -0.02(-2.15%)
Aug 17, 2016 0.9720 0.9720 0.9720 0 -0.04(-4.33%)
Aug 12, 2016 1.016 1.016 1.016 0 +0.01(+1.02%)
Aug 11, 2016 0.9960 1.006 0.9947 1.006 13,800 +0.05(+5.20%)
Aug 10, 2016 0.9411 0.9650 0.9411 0.9560 18,900 +0.02(+2.24%)
Aug 09, 2016 0.9267 0.9351 0.9198 0.9351 15,800 +0.01(+0.59%)
Aug 08, 2016 0.8845 0.9371 0.8845 0.9296 13,000 +0.02(+2.33%)
Aug 04, 2016 0.9084 0.9084 0.9084 0 +0.01(+1.24%)
Aug 03, 2016 0.8742 0.8973 0.8742 0.8973 15,450 +0.00(+0.26%)
Jul 29, 2016 0.8950 0.8950 0.8950 0 +0.02(+1.94%)
Jul 28, 2016 0.8780 0.8780 0.8780 0.8780 5,000 +0.00(+0.35%)
Jul 26, 2016 0.8749 0.8749 0.8749 0 +0.02(+2.93%)
Jul 25, 2016 0.8500 0.8500 0.8500 0.8500 3,000 -0.03(-3.54%)
Jul 21, 2016 0.8812 0.8812 0.8812 50 +0.01(+0.63%)
Jul 20, 2016 0.8790 0.8790 0.8680 0.8757 3,300 -0.02(-1.93%)
Jul 19, 2016 0.8997 0.8997 0.8929 0.8929 11,000 -0.04(-3.99%)
Jul 18, 2016 0.9300 0.9300 0.9300 0.9300 383 +0.04(+4.14%)
Jul 15, 2016 0.8974 0.8974 0.8930 0.8930 5,000 +0.05(+6.03%)
Jul 13, 2016 0.8422 0.8422 0.8422 0 +0.05(+5.99%)
Jul 11, 2016 0.7946 0.7946 0.7946 0 +0.03(+3.30%)
Jul 08, 2016 0.7994 0.7994 0.7692 0.7692 7,000 -0.01(-0.66%)
Jul 07, 2016 0.7743 0.7743 0.7743 0.7743 4,000 +0.00(+0.57%)
Jul 05, 2016 0.7600 0.7699 0.7623 0.7699 5,000 +0.03(+4.46%)
Jun 29, 2016 0.7370 0.7370 0.7370 0 +0.08(+12.19%)
Jun 23, 2016 0.6569 0.6569 0.6569 0 +0.01(+1.06%)
Jun 16, 2016 0.6500 0.6500 0.6500 0 -0.01(-0.93%)
Jun 15, 2016 0.6638 0.6638 0.6561 0.6561 7,200 -0.07(-10.26%)
May 27, 2016 0.7311 0.7311 0.7311 0 -0.01(-1.92%)
May 26, 2016 0.6895 0.7454 0.6895 0.7454 6,500 +0.10(+15.01%)
May 24, 2016 0.6481 0.6481 0.6481 0 +0.01(+2.24%)
May 18, 2016 0.6339 0.6339 0.6339 0 -0.02(-2.91%)
May 17, 2016 0.6529 0.6529 0.6529 0.6529 2,000 +0.05(+7.63%)
May 10, 2016 0.6066 0.6066 0.6066 0 +0.00(+0.43%)
May 04, 2016 0.6040 0.6040 0.6040 0 +0.01(+1.56%)
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.