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 31, 2022 0.5301 0.5491 0.5301 0.5472 50,120 +0.00(+0.42%)
May 27, 2022 0.5629 0.5700 0.5299 0.5449 21,460 -0.03(-5.58%)
May 26, 2022 0.5647 0.5783 0.5600 0.5771 22,083 +0.00(+0.54%)
May 25, 2022 0.5600 0.5740 0.5600 0.5740 7,300 +0.02(+4.36%)
May 24, 2022 0.5620 0.5765 0.5500 0.5500 13,100 -0.04(-6.72%)
May 23, 2022 0.4766 0.5896 0.4766 0.5896 43,912 +0.07(+13.38%)
May 20, 2022 0.5660 0.5660 0.5142 0.5200 31,750 -0.02(-3.70%)
May 19, 2022 0.5398 0.5471 0.5392 0.5400 7,211 +0.04(+6.93%)
May 18, 2022 0.5200 0.5363 0.5050 0.5050 6,434 -0.01(-2.13%)
May 17, 2022 0.5194 0.5194 0.5100 0.5160 4,854 +0.00(+0.16%)
May 16, 2022 0.5181 0.5237 0.5152 0.5152 8,800 +0.04(+8.81%)
May 13, 2022 0.5134 0.5236 0.4441 0.4735 249,180 -0.07(-12.69%)
May 12, 2022 0.5572 0.5600 0.5405 0.5423 11,278 +0.00(+0.43%)
May 11, 2022 0.5370 0.5667 0.5340 0.5400 41,780 -0.02(-3.57%)
May 10, 2022 0.5788 0.5788 0.5486 0.5600 18,975 -0.01(-1.93%)
May 09, 2022 0.6206 0.6206 0.5655 0.5710 23,202 -0.05(-7.90%)
May 06, 2022 0.6200 0.6397 0.6166 0.6200 23,110 -0.00(-0.50%)
May 05, 2022 0.6578 0.6578 0.6178 0.6231 7,370 -0.02(-2.69%)
May 04, 2022 0.6278 0.6403 0.6251 0.6403 7,632 +0.03(+5.68%)
May 03, 2022 0.5911 0.6059 0.5911 0.6059 24,151 +0.01(+2.50%)
May 02, 2022 0.6011 0.6065 0.5911 0.5911 12,320 -0.03(-4.65%)
Apr 29, 2022 0.6011 0.6212 0.6011 0.6199 5,854 +0.01(+1.72%)
Apr 28, 2022 0.6150 0.6153 0.6027 0.6094 17,395 -0.01(-0.91%)
Apr 27, 2022 0.6182 0.6256 0.6044 0.6150 1,825 -0.01(-0.81%)
Apr 26, 2022 0.6110 0.6553 0.6110 0.6200 9,940 -0.01(-1.59%)
Apr 25, 2022 0.6029 0.6300 0.6012 0.6300 39,830 +0.01(+2.14%)
Apr 22, 2022 0.6538 0.6538 0.6081 0.6168 32,347 -0.04(-5.40%)
Apr 21, 2022 0.6511 0.6520 0.6403 0.6520 6,948 +0.02(+2.92%)
Apr 20, 2022 0.6011 0.6366 0.6011 0.6335 6,560 +0.00(+0.75%)
Apr 19, 2022 0.6360 0.6446 0.6075 0.6288 14,840 -0.00(-0.19%)
Apr 18, 2022 0.6600 0.6600 0.6300 0.6300 14,521 -0.02(-2.37%)
Apr 14, 2022 0.6650 0.6650 0.6345 0.6453 9,779 -0.02(-3.11%)
Apr 13, 2022 0.6600 0.6700 0.6600 0.6660 27,875 -0.02(-3.48%)
Apr 12, 2022 0.6616 0.6900 0.6553 0.6900 25,609 +0.05(+8.34%)
Apr 11, 2022 0.6628 0.6752 0.6369 0.6369 26,255 +0.01(+1.10%)
Apr 08, 2022 0.6779 0.6779 0.6300 0.6300 12,453 -0.07(-9.59%)
Apr 07, 2022 0.7100 0.7149 0.6866 0.6968 24,522 -0.01(-1.02%)
Apr 06, 2022 0.7070 0.7143 0.7000 0.7040 5,270 -0.01(-0.90%)
Apr 05, 2022 0.7222 0.7222 0.7104 0.7104 7,509 -0.02(-2.54%)
Apr 04, 2022 0.6870 0.7289 0.6870 0.7289 36,872 +0.00(+0.34%)
Mar 31, 2022 0.7264 0 -0.01(-0.85%)
Mar 30, 2022 0.7189 0.7374 0.7189 0.7326 4,441 +0.00(+0.11%)
Mar 29, 2022 0.7164 0.7480 0.7164 0.7318 2,750 -0.01(-0.71%)
Mar 28, 2022 0.7400 0.7450 0.7370 0.7370 8,002 -0.01(-0.69%)
Mar 25, 2022 0.7318 0.7421 0.7318 0.7421 7,645 +0.04(+6.20%)
Mar 24, 2022 0.7119 0.7300 0.6974 0.6988 44,268 -0.02(-2.97%)
Mar 23, 2022 0.7200 0.7208 0.7199 0.7202 3,738 +0.00(+0.17%)
Mar 22, 2022 0.7190 0.7500 0.7190 0.7190 3,584 -0.00(-0.43%)
Mar 21, 2022 0.7013 0.7221 0.7011 0.7221 3,496 +0.02(+2.43%)
Mar 18, 2022 0.7042 0.7050 0.6967 0.7050 26,959 +0.02(+2.66%)
Mar 17, 2022 0.6540 0.7016 0.6540 0.6867 57,304 -0.00(-0.04%)
Mar 16, 2022 0.7000 0.7000 0.6800 0.6870 13,410 +0.00(+0.28%)
Mar 15, 2022 0.6838 0.6941 0.6824 0.6851 8,387 -0.00(-0.07%)
Mar 14, 2022 0.6900 0.6976 0.6805 0.6856 38,219 -0.01(-2.06%)
Mar 11, 2022 0.7100 0.7201 0.7000 0.7000 26,565 -0.02(-2.89%)
Mar 10, 2022 0.7250 0.7352 0.7208 0.7208 9,495 +0.02(+2.13%)
Mar 09, 2022 0.7022 0.7203 0.7000 0.7058 10,907 +0.04(+5.85%)
Mar 08, 2022 0.6280 0.6812 0.6280 0.6668 65,483 -0.01(-1.07%)
Mar 07, 2022 0.6989 0.7021 0.6689 0.6740 18,809 -0.03(-4.00%)
Mar 04, 2022 0.7002 0.7125 0.6991 0.7021 12,150 -0.03(-4.68%)
Mar 03, 2022 0.7366 0.7366 0.7366 0.7366 145 +0.02(+3.14%)
Mar 02, 2022 0.7010 0.7246 0.7010 0.7142 20,575 +0.01(+1.71%)
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.