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

Enwave Corp (OP: NWVCF )

0.1922 +0.0114 (+6.31%)
Streaming Delayed Price Updated: 12:54 PM 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 (%)
May 31, 2019 1.800 1.800 1.730 1.759 55,200 -0.02(-1.20%)
May 30, 2019 1.750 1.790 1.746 1.780 81,258 +0.03(+1.71%)
May 29, 2019 1.780 1.800 1.750 1.750 252,262 -0.01(-0.57%)
May 28, 2019 1.800 1.800 1.730 1.760 78,472 +0.00(+0.00%)
May 24, 2019 1.743 1.765 1.720 1.760 53,700 +0.01(+0.57%)
May 23, 2019 1.803 1.803 1.739 1.750 132,724 -0.05(-2.68%)
May 22, 2019 1.860 1.860 1.747 1.798 116,004 -0.00(-0.16%)
May 21, 2019 1.720 1.832 1.700 1.801 115,100 +0.07(+4.10%)
May 20, 2019 1.800 1.800 1.680 1.730 143,105 +0.03(+1.76%)
May 17, 2019 1.655 1.704 1.655 1.700 59,600 +0.02(+1.19%)
May 16, 2019 1.700 1.700 1.643 1.680 78,813 +0.08(+5.00%)
May 15, 2019 1.720 1.720 1.600 1.600 163,978 -0.08(-4.76%)
May 14, 2019 1.680 1.705 1.650 1.680 59,944 +0.01(+0.60%)
May 13, 2019 1.703 1.730 1.650 1.670 96,856 -0.04(-2.33%)
May 10, 2019 1.681 1.732 1.667 1.710 77,400 +0.06(+3.62%)
May 09, 2019 1.730 1.775 1.650 1.650 171,431 -0.11(-6.37%)
May 08, 2019 1.809 1.850 1.762 1.762 118,337 -0.07(-4.08%)
May 07, 2019 1.960 1.960 1.776 1.837 228,884 -0.02(-1.14%)
May 06, 2019 1.780 1.860 1.738 1.858 419,399 +0.07(+3.71%)
May 03, 2019 1.750 1.800 1.710 1.792 152,100 +0.06(+3.58%)
May 02, 2019 1.740 1.740 1.650 1.730 189,881 +0.01(+0.87%)
May 01, 2019 1.780 1.780 1.657 1.715 224,780 -0.01(-0.35%)
Apr 30, 2019 1.760 1.762 1.660 1.721 557,565 +0.05(+3.06%)
Apr 29, 2019 1.670 1.718 1.630 1.670 485,463 +0.09(+5.70%)
Apr 26, 2019 1.440 1.620 1.427 1.580 398,300 +0.19(+13.37%)
Apr 25, 2019 1.500 1.500 1.383 1.394 38,707 -0.02(-1.13%)
Apr 24, 2019 1.540 1.540 1.400 1.410 13,497 -0.00(-0.03%)
Apr 23, 2019 1.432 1.436 1.395 1.410 43,742 -0.03(-2.08%)
Apr 22, 2019 1.530 1.550 1.426 1.440 92,238 +0.00(+0.00%)
Apr 18, 2019 1.410 1.440 1.360 1.440 36,600 +0.03(+2.13%)
Apr 17, 2019 1.370 1.426 1.370 1.410 11,316 +0.01(+0.71%)
Apr 16, 2019 1.439 1.440 1.396 1.400 15,763 -0.01(-0.71%)
Apr 15, 2019 1.410 1.450 1.380 1.410 23,335 -0.01(-0.70%)
Apr 12, 2019 1.420 1.438 1.410 1.420 25,300 +0.02(+1.43%)
Apr 11, 2019 1.440 1.440 1.390 1.400 10,657 -0.01(-0.71%)
Apr 10, 2019 1.398 1.439 1.381 1.410 33,377 +0.00(+0.18%)
Apr 09, 2019 1.360 1.411 1.360 1.407 27,349 +0.01(+0.42%)
Apr 08, 2019 1.450 1.450 1.385 1.402 23,195 -0.01(-0.59%)
Apr 05, 2019 1.380 1.435 1.380 1.410 35,500 -0.01(-0.71%)
Apr 04, 2019 1.418 1.460 1.400 1.420 31,282 +0.00(+0.00%)
Apr 03, 2019 1.380 1.420 1.370 1.420 41,937 +0.05(+3.65%)
Apr 02, 2019 1.354 1.385 1.354 1.370 16,797 +0.02(+1.48%)
Apr 01, 2019 1.420 1.420 1.350 1.350 58,282 -0.02(-1.64%)
Mar 29, 2019 1.361 1.390 1.361 1.373 18,400 +0.01(+0.55%)
Mar 28, 2019 1.390 1.390 1.341 1.365 17,000 +0.00(+0.37%)
Mar 27, 2019 1.388 1.388 1.351 1.360 10,471 -0.02(-1.16%)
Mar 26, 2019 1.290 1.380 1.290 1.376 29,937 +0.03(+2.17%)
Mar 25, 2019 1.344 1.350 1.330 1.347 20,964 -0.00(-0.09%)
Mar 22, 2019 1.400 1.400 1.330 1.348 64,500 -0.02(-1.56%)
Mar 21, 2019 1.323 1.380 1.322 1.369 39,245 +0.01(+0.68%)
Mar 20, 2019 1.318 1.380 1.318 1.360 48,814 -0.02(-1.23%)
Mar 19, 2019 1.360 1.381 1.360 1.377 28,425 +0.01(+0.62%)
Mar 18, 2019 1.390 1.390 1.350 1.369 33,969 +0.03(+2.06%)
Mar 15, 2019 1.388 1.390 1.331 1.341 11,100 +0.00(+0.15%)
Mar 14, 2019 1.410 1.410 1.331 1.339 44,740 -0.03(-2.27%)
Mar 13, 2019 1.365 1.390 1.340 1.370 31,365 -0.02(-1.12%)
Mar 12, 2019 1.370 1.385 1.320 1.385 32,763 +0.09(+6.58%)
Mar 11, 2019 1.279 1.336 1.241 1.300 22,899 +0.02(+1.56%)
Mar 08, 2019 1.230 1.290 1.230 1.280 12,000 +0.03(+2.33%)
Mar 07, 2019 1.330 1.330 1.250 1.251 48,630 -0.06(-4.51%)
Mar 06, 2019 1.320 1.320 1.260 1.310 21,067 +0.05(+3.86%)
Mar 05, 2019 1.226 1.299 1.226 1.261 87,822 +0.04(+3.27%)
Mar 04, 2019 1.210 1.221 1.180 1.221 22,407 +0.02(+1.82%)
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.