Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (OP: NWVCF )

0.1806 -0.0002 (-0.11%)
Streaming Delayed Price Updated: 9:30 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, 2018 1.172 1.172 1.172 50 +0.07(+6.57%)
Apr 27, 2018 1.050 1.100 1.050 1.100 2,500 +0.00(+0.08%)
Apr 26, 2018 1.080 1.099 1.080 1.099 1,200 +0.02(+1.76%)
Apr 25, 2018 1.084 1.084 1.080 1.080 4,000 -0.04(-3.40%)
Apr 24, 2018 1.118 1.118 1.118 1.118 300 -0.00(-0.16%)
Apr 23, 2018 1.146 1.146 1.120 1.120 2,600 -0.04(-3.72%)
Apr 20, 2018 1.144 1.182 1.144 1.163 14,580 +0.05(+4.10%)
Apr 19, 2018 1.120 1.120 1.095 1.117 14,144 +0.03(+2.48%)
Apr 18, 2018 1.098 1.098 1.090 1.090 6,000 +0.00(+0.00%)
Apr 17, 2018 1.090 1.090 1.090 1.090 2,000 -0.00(-0.35%)
Apr 16, 2018 1.169 1.169 1.050 1.094 1,818 -0.02(-1.43%)
Apr 13, 2018 1.129 1.160 1.110 1.110 6,750 +0.07(+7.22%)
Apr 12, 2018 1.010 1.035 1.010 1.035 11,500 +0.04(+3.56%)
Apr 11, 2018 0.9997 0.9997 0.9997 0.9997 52,600 +0.01(+1.41%)
Apr 10, 2018 0.9640 0.9858 0.9640 0.9858 135,700 +0.05(+5.61%)
Apr 06, 2018 0.9334 0.9334 0.9334 0 -0.00(-0.15%)
Apr 05, 2018 0.9100 0.9348 0.9100 0.9348 656 +0.02(+1.92%)
Apr 04, 2018 0.9172 0.9172 0.9172 0.9172 200 -0.02(-2.25%)
Apr 03, 2018 0.9383 0.9383 0.9383 0.9383 200 +0.03(+3.16%)
Apr 02, 2018 0.9096 0.9096 0.9096 0.9096 400 -0.03(-3.44%)
Mar 29, 2018 0.9420 0.9420 0.9420 0 +0.02(+1.83%)
Mar 28, 2018 0.9340 0.9346 0.9251 0.9251 570 -0.03(-3.51%)
Mar 26, 2018 0.9588 0.9588 0.9588 0 +0.02(+1.68%)
Mar 23, 2018 0.9550 0.9550 0.9371 0.9430 15,515 -0.02(-2.38%)
Mar 22, 2018 0.9900 0.9900 0.9660 0.9660 1,285 -0.02(-1.73%)
Mar 21, 2018 0.9800 0.9830 0.9800 0.9830 1,330 +0.05(+4.93%)
Mar 16, 2018 0.9368 0.9368 0.9368 0 -0.01(-0.84%)
Mar 15, 2018 0.9447 0.9447 0.9447 0.9447 500 -0.00(-0.41%)
Mar 14, 2018 0.9398 0.9486 0.9398 0.9486 525 +0.02(+2.55%)
Mar 08, 2018 0.9250 0.9250 0.9250 0 -0.03(-3.44%)
Mar 07, 2018 0.9810 0.9810 0.9580 0.9580 2,300 -0.03(-3.17%)
Mar 06, 2018 0.9894 0.9894 0.9894 0.9894 2,000 +0.05(+5.14%)
Mar 05, 2018 0.9994 0.9994 0.9410 0.9410 12,770 -0.08(-7.69%)
Mar 02, 2018 0.9490 1.019 0.9273 1.019 5,016 +0.14(+15.97%)
Mar 01, 2018 0.8829 0.9010 0.8790 0.8790 3,300 +0.02(+2.45%)
Feb 28, 2018 0.8810 0.8810 0.8580 0.8580 4,250 -0.04(-4.40%)
Feb 27, 2018 0.8775 0.8975 0.8775 0.8975 2,750 +0.01(+0.84%)
Feb 26, 2018 0.9000 0.9000 0.8900 0.8900 4,400 +0.05(+5.33%)
Feb 23, 2018 0.8700 0.8700 0.8450 0.8450 1,700 -0.02(-2.09%)
Feb 21, 2018 0.8630 0.8630 0.8630 60 +0.00(+0.12%)
Feb 20, 2018 0.8690 0.8690 0.8620 0.8620 7,800 -0.00(-0.23%)
Feb 16, 2018 0.8640 0.8640 0.8640 0 +0.02(+2.61%)
Feb 14, 2018 0.8420 0.8420 0.8420 0 +0.01(+0.72%)
Feb 13, 2018 0.8360 0.8360 0.8360 0.8360 1,100 +0.01(+1.70%)
Feb 09, 2018 0.8220 0.8220 0.8220 0 -0.03(-3.85%)
Feb 06, 2018 0.8549 0.8549 0.8549 20 -0.05(-5.86%)
Feb 02, 2018 0.9081 0.9081 0.9081 0 -0.02(-1.83%)
Feb 01, 2018 0.8809 0.9250 0.8809 0.9250 9,300 +0.07(+7.95%)
Jan 30, 2018 0.8569 0.8569 0.8569 0 +0.02(+2.86%)
Jan 24, 2018 0.8331 0.8331 0.8331 0 +0.00(+0.41%)
Jan 23, 2018 0.8297 0.8297 0.8297 0.8297 210 -0.00(-0.10%)
Jan 22, 2018 0.8305 0.8305 0.8305 0.8305 200 -0.02(-2.29%)
Jan 19, 2018 0.8500 0.8500 0.8500 0.8500 1,000 +0.03(+3.32%)
Jan 18, 2018 0.8227 0.8227 0.8227 0.8227 3,000 -0.00(-0.19%)
Jan 16, 2018 0.8243 0.8243 0.8243 0 -0.02(-2.76%)
Jan 11, 2018 0.8477 0.8477 0.8477 0 -0.03(-3.22%)
Jan 10, 2018 0.8759 0.8545 0.8759 14,000 +0.09(+11.78%)
Jan 03, 2018 0.7836 0.7836 0.7836 0 -0.01(-1.32%)
Dec 29, 2017 0.7941 0.7941 0.7941 2,500 -0.02(-1.96%)
Dec 28, 2017 0.8100 0.8100 0.8100 0.8100 300 +0.01(+1.12%)
Dec 27, 2017 0.8010 0.8010 0.8010 0.8010 2,400 +0.04(+4.82%)
Dec 19, 2017 0.7642 0.7642 0.7642 0 -0.01(-1.13%)
Dec 18, 2017 0.7729 0.7729 0.7729 0.7729 3,000 -0.00(-0.28%)
Dec 14, 2017 0.7751 0.7751 0.7751 0 -0.00(-0.63%)
Dec 12, 2017 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 07, 2017 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Dec 06, 2017 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Dec 05, 2017 0.8000 0.8000 0.8000 0.8000 500 -0.02(-2.44%)
Dec 04, 2017 0.8300 0.8300 0.8200 0.8200 9,900 -0.00(-0.17%)
Dec 01, 2017 0.8214 0.8214 0.8214 0.8214 7,300 -0.01(-1.04%)
Nov 30, 2017 0.8300 0.8300 0.8300 0.8300 55,034 +0.00(+0.00%)
Nov 28, 2017 0.8300 0.8300 0.8300 0 +0.00(+0.48%)
Nov 27, 2017 0.8260 0.8260 0.8260 0.8260 5,000 +0.00(+0.55%)
Nov 22, 2017 0.8215 0.8215 0.8215 0 +0.02(+2.57%)
Nov 20, 2017 0.8009 0.8009 0.8009 15,500 -0.06(-7.22%)
Nov 16, 2017 0.8632 0.8632 0.8632 0 +0.02(+2.47%)
Nov 14, 2017 0.8424 0.8424 0.8424 0 -0.00(-0.37%)
Nov 13, 2017 0.8455 0.8455 0.8455 0.8455 10,000 -0.03(-3.23%)
Nov 09, 2017 0.8737 0.8737 0.8737 0 -0.02(-1.83%)
Nov 08, 2017 0.9080 0.9080 0.8900 0.8900 74,151 -0.00(-0.47%)
Nov 07, 2017 0.8949 0.9092 0.8933 0.8942 14,500 +0.05(+6.38%)
Nov 02, 2017 0.8406 0.8406 0.8406 0 -0.01(-1.11%)
Oct 31, 2017 0.8500 0.8500 0.8500 0 -0.00(-0.36%)
Oct 30, 2017 0.8510 0.8531 0.8510 0.8531 7,300 -0.03(-3.92%)
Oct 25, 2017 0.8879 0.8879 0.8879 0 +0.01(+0.71%)
Oct 23, 2017 0.8816 0.8816 0.8816 0 -0.01(-1.40%)
Oct 20, 2017 0.8941 0.8941 0.8941 0.8941 400 +0.01(+0.81%)
Oct 19, 2017 0.9100 0.9100 0.8869 0.8869 9,600 -0.05(-5.06%)
Oct 18, 2017 0.9342 0.9342 0.9342 0.9342 500 +0.02(+2.66%)
Oct 17, 2017 0.9100 0.9100 0.9100 0.9100 125 -0.01(-1.52%)
Oct 16, 2017 0.9240 0.9240 0.9240 0.9240 125 +0.04(+3.95%)
Oct 12, 2017 0.8889 0.8889 0.8889 0 +0.01(+1.36%)
Oct 11, 2017 0.8740 0.8848 0.8740 0.8770 42,000 -0.02(-2.01%)
Oct 10, 2017 0.8950 0.8950 0.8950 0.8950 4,273 -0.01(-1.10%)
Oct 03, 2017 0.9050 0.9050 0.9050 0 -0.02(-2.37%)
Sep 26, 2017 0.9270 0.9270 0.9270 0 -0.01(-1.28%)
Sep 25, 2017 0.9390 0.9390 0.9390 0.9390 952 -0.00(-0.43%)
Sep 20, 2017 0.9431 0.9431 0.9431 0 -0.01(-1.43%)
Sep 19, 2017 0.9568 0.9568 0.9568 0.9568 5,000 -0.00(-0.47%)
Sep 14, 2017 0.9613 0.9613 0.9613 0 -0.03(-2.74%)
Sep 13, 2017 1.007 1.007 0.9884 0.9884 6,000 +0.01(+1.37%)
Sep 12, 2017 0.9770 0.9770 0.9487 0.9750 20,200 +0.00(+0.00%)
Sep 08, 2017 0.9750 0.9750 0.9750 0 +0.03(+3.45%)
Sep 07, 2017 0.9425 0.9425 0.9425 0.9425 27,808 +0.04(+4.76%)
Sep 05, 2017 0.8997 0.8997 0.8997 0 -0.00(-0.53%)
Sep 01, 2017 0.8647 0.8647 0.9045 0 +0.04(+4.60%)
Aug 31, 2017 0.8488 0.8647 0.8488 0.8647 20,000 +0.08(+10.86%)
Aug 29, 2017 0.7800 0.7800 0.7800 0 -0.00(-0.23%)
Aug 28, 2017 0.7818 0.7818 0.7818 0.7818 3,000 +0.05(+6.69%)
Aug 25, 2017 0.7384 0.7384 0.7313 0.7328 5,000 -0.02(-2.94%)
Aug 22, 2017 0.7550 0.7550 0.7550 0 +0.00(+0.17%)
Aug 21, 2017 0.7530 0.7537 0.7400 0.7537 7,200 +0.00(+0.08%)
Aug 18, 2017 0.7497 0.7531 0.7372 0.7531 2,100 -0.01(-0.91%)
Aug 09, 2017 0.7600 0.7600 0.7600 0 -0.00(-0.13%)
Aug 08, 2017 0.7610 0.7610 0.7610 0.7610 2,100 -0.05(-5.93%)
Aug 02, 2017 0.8090 0.8090 0.8090 0 +0.01(+0.62%)
Aug 01, 2017 0.8030 0.8040 0.8030 0.8040 15,300 +0.06(+8.08%)
Jul 06, 2017 0.7439 0.7439 0.7439 0 -0.06(-7.48%)
Jul 03, 2017 0.8040 0.8040 0.8040 0.8040 0 +0.00(+0.00%)
Jun 22, 2017 0.8040 0.8040 0.8040 0 -0.00(-0.12%)
Jun 21, 2017 0.8050 0.8050 0.8050 0.8050 1,000 +0.00(+0.32%)
Jun 19, 2017 0.8024 0.8024 0.8024 0 +0.04(+5.65%)
Jun 14, 2017 0.7595 0.7595 0.7595 0 -0.04(-4.94%)
May 30, 2017 0.7990 0.7990 0.7990 0 +0.05(+6.53%)
May 16, 2017 0.7500 0.7500 0.7500 0 -0.05(-6.11%)
May 11, 2017 0.7988 0.7988 0.7988 0 +0.01(+1.76%)
May 09, 2017 0.7850 0.7850 0.7850 0 -0.01(-1.78%)
May 03, 2017 0.7992 0.7992 0.7992 0 -0.00(-0.10%)
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.