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

Enwave Corp (OP: NWVCF )

0.1810 +0.0002 (+0.11%)
Streaming Delayed Price Updated: 1:45 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 29, 2020 0.5260 0.5703 0.5200 0.5630 70,400 +0.01(+1.31%)
May 28, 2020 0.5470 0.5841 0.5470 0.5557 20,873 -0.01(-2.51%)
May 27, 2020 0.6080 0.6080 0.5655 0.5700 51,402 +0.01(+1.79%)
May 26, 2020 0.5750 0.6140 0.5500 0.5600 86,187 +0.00(+0.00%)
May 22, 2020 0.5900 0.5900 0.5500 0.5600 49,700 +0.01(+1.03%)
May 21, 2020 0.5340 0.5623 0.5179 0.5543 36,255 +0.01(+1.76%)
May 20, 2020 0.5510 0.5510 0.5068 0.5447 40,022 -0.01(-1.13%)
May 19, 2020 0.5000 0.5911 0.5000 0.5509 67,510 +0.00(+0.16%)
May 18, 2020 0.4250 0.5809 0.4250 0.5500 96,055 +0.07(+14.16%)
May 15, 2020 0.4882 0.4914 0.4695 0.4818 75,400 -0.01(-1.95%)
May 14, 2020 0.4920 0.5200 0.4745 0.4914 89,230 +0.01(+3.00%)
May 13, 2020 0.5002 0.5002 0.4719 0.4771 118,013 -0.03(-5.62%)
May 12, 2020 0.5380 0.5380 0.5000 0.5055 55,927 -0.01(-2.22%)
May 11, 2020 0.5600 0.5600 0.5000 0.5170 52,320 -0.04(-6.68%)
May 08, 2020 0.5850 0.5850 0.5140 0.5540 69,800 +0.02(+4.53%)
May 07, 2020 0.4940 0.5400 0.4940 0.5300 69,817 -0.01(-2.25%)
May 06, 2020 0.5513 0.5900 0.5400 0.5422 53,939 -0.03(-4.88%)
May 05, 2020 0.6157 0.6500 0.5626 0.5700 71,763 -0.06(-9.74%)
May 04, 2020 0.6010 0.6725 0.6010 0.6315 42,669 -0.04(-6.24%)
May 01, 2020 0.6223 0.6735 0.6152 0.6735 93,800 +0.04(+5.68%)
Apr 30, 2020 0.6860 0.6887 0.6206 0.6373 96,300 +0.04(+6.18%)
Apr 29, 2020 0.5635 0.6493 0.5619 0.6002 71,722 +0.04(+7.18%)
Apr 28, 2020 0.5850 0.5850 0.5566 0.5600 42,022 +0.00(+0.27%)
Apr 27, 2020 0.5290 0.5880 0.5183 0.5585 61,160 +0.05(+8.91%)
Apr 24, 2020 0.4950 0.5205 0.4950 0.5128 30,900 -0.01(-1.38%)
Apr 23, 2020 0.5100 0.5495 0.5000 0.5200 26,679 +0.01(+1.96%)
Apr 22, 2020 0.4790 0.5330 0.4777 0.5100 63,339 +0.02(+4.08%)
Apr 21, 2020 0.5300 0.5300 0.4900 0.4900 87,931 -0.04(-6.84%)
Apr 20, 2020 0.5650 0.5650 0.5000 0.5260 101,579 -0.02(-4.50%)
Apr 17, 2020 0.5415 0.5797 0.5090 0.5508 115,300 +0.01(+1.70%)
Apr 16, 2020 0.5500 0.5500 0.5059 0.5416 26,257 +0.01(+2.19%)
Apr 15, 2020 0.5210 0.5835 0.5125 0.5300 66,727 -0.03(-5.03%)
Apr 14, 2020 0.5779 0.5889 0.5555 0.5581 61,456 -0.02(-3.94%)
Apr 13, 2020 0.5800 0.6039 0.5700 0.5810 83,428 +0.00(+0.17%)
Apr 09, 2020 0.5701 0.6069 0.5600 0.5800 82,400 +0.01(+2.55%)
Apr 08, 2020 0.5430 0.5951 0.5430 0.5656 53,835 -0.03(-5.47%)
Apr 07, 2020 0.6360 0.6360 0.5300 0.5983 59,111 +0.08(+15.06%)
Apr 06, 2020 0.5650 0.5890 0.5200 0.5200 143,893 -0.01(-1.89%)
Apr 03, 2020 0.5190 0.5714 0.5190 0.5300 39,000 -0.01(-1.85%)
Apr 02, 2020 0.6040 0.6040 0.5360 0.5400 41,452 -0.00(-0.33%)
Apr 01, 2020 0.5260 0.5625 0.4720 0.5418 53,153 -0.00(-0.29%)
Mar 31, 2020 0.4750 0.5499 0.4750 0.5434 50,656 +0.04(+7.63%)
Mar 30, 2020 0.5255 0.5416 0.4970 0.5049 64,794 -0.02(-2.94%)
Mar 27, 2020 0.5500 0.5500 0.5000 0.5202 70,700 -0.01(-1.77%)
Mar 26, 2020 0.5000 0.5300 0.4800 0.5296 173,664 +0.03(+5.92%)
Mar 25, 2020 0.4710 0.5108 0.4511 0.5000 73,483 +0.07(+16.28%)
Mar 24, 2020 0.4461 0.4554 0.4186 0.4300 66,995 +0.02(+4.85%)
Mar 23, 2020 0.4940 0.4940 0.4028 0.4101 45,833 -0.02(-5.35%)
Mar 20, 2020 0.3990 0.4490 0.3990 0.4333 86,100 +0.01(+3.09%)
Mar 19, 2020 0.4142 0.4339 0.4030 0.4203 96,046 +0.02(+4.32%)
Mar 18, 2020 0.3996 0.4313 0.3960 0.4029 74,257 -0.01(-1.59%)
Mar 17, 2020 0.4413 0.4509 0.3996 0.4094 141,034 -0.05(-10.02%)
Mar 16, 2020 0.5620 0.5620 0.4380 0.4550 115,123 -0.05(-9.25%)
Mar 13, 2020 0.4990 0.5499 0.4963 0.5014 185,900 -0.01(-2.83%)
Mar 12, 2020 0.5500 0.5859 0.4770 0.5160 159,458 -0.07(-12.69%)
Mar 11, 2020 0.6708 0.6878 0.5688 0.5910 140,620 -0.08(-11.66%)
Mar 10, 2020 0.7200 0.7201 0.6240 0.6690 85,102 +0.01(+1.12%)
Mar 09, 2020 0.7518 0.7599 0.6616 0.6616 110,391 -0.13(-16.01%)
Mar 06, 2020 0.7200 0.7900 0.7200 0.7877 106,700 +0.05(+7.37%)
Mar 05, 2020 0.7810 0.7810 0.7300 0.7336 64,331 -0.03(-3.60%)
Mar 04, 2020 0.7968 0.7968 0.7610 0.7610 74,930 -0.00(-0.52%)
Mar 03, 2020 0.8520 0.8520 0.7576 0.7650 62,874 -0.04(-4.38%)
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.