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 (%)
Jun 30, 2021 0.8100 0.8159 0.7957 0.7982 105,641 +0.02(+2.08%)
Jun 29, 2021 0.8100 0.8180 0.7819 0.7819 35,161 -0.02(-2.26%)
Jun 28, 2021 0.7650 0.8200 0.7650 0.8000 56,819 +0.00(+0.16%)
Jun 25, 2021 0.8036 0.8157 0.7930 0.7987 55,142 -0.01(-1.52%)
Jun 24, 2021 0.7820 0.8299 0.7820 0.8110 17,884 -0.00(-0.48%)
Jun 23, 2021 0.8019 0.8404 0.7972 0.8149 18,384 +0.02(+2.46%)
Jun 22, 2021 0.8100 0.8245 0.7932 0.7953 95,065 -0.03(-4.18%)
Jun 21, 2021 0.8100 0.8604 0.8100 0.8300 27,276 -0.01(-1.69%)
Jun 18, 2021 0.8757 0.8757 0.8428 0.8443 133,289 -0.01(-1.34%)
Jun 17, 2021 0.8642 0.8743 0.8504 0.8558 55,222 -0.03(-3.27%)
Jun 16, 2021 0.8821 0.8900 0.8732 0.8847 15,829 -0.01(-1.15%)
Jun 15, 2021 0.8900 0.8950 0.8900 0.8950 17,731 +0.01(+0.56%)
Jun 14, 2021 0.8600 0.9000 0.8600 0.8900 32,741 +0.02(+1.98%)
Jun 11, 2021 0.9510 0.9510 0.8500 0.8727 118,080 +0.00(+0.56%)
Jun 10, 2021 0.8781 0.9042 0.8649 0.8678 124,613 +0.02(+2.09%)
Jun 09, 2021 0.8976 0.9300 0.8500 0.8500 108,424 -0.04(-4.93%)
Jun 08, 2021 0.9500 0.9500 0.8835 0.8941 37,225 -0.02(-2.28%)
Jun 07, 2021 0.9157 0.9290 0.9066 0.9150 71,908 +0.00(+0.07%)
Jun 04, 2021 0.9143 0.9294 0.9084 0.9144 42,000 -0.01(-0.72%)
Jun 03, 2021 0.9600 0.9600 0.9200 0.9210 55,285 -0.04(-4.05%)
Jun 02, 2021 0.9586 0.9610 0.9303 0.9599 28,031 +0.03(+3.22%)
Jun 01, 2021 0.9450 1.020 0.9300 0.9300 34,147 -0.06(-5.82%)
May 28, 2021 0.9100 0.9956 0.8900 0.9875 159,301 +0.12(+14.06%)
May 27, 2021 1.110 1.135 0.7590 0.8658 464,125 -0.32(-26.78%)
May 26, 2021 1.150 1.183 1.120 1.183 16,962 +0.04(+3.73%)
May 25, 2021 1.150 1.160 1.130 1.140 38,863 +0.01(+0.66%)
May 24, 2021 1.110 1.195 1.110 1.133 12,350 -0.02(-1.52%)
May 21, 2021 1.123 1.170 1.122 1.150 88,405 +0.03(+2.68%)
May 20, 2021 1.150 1.150 1.110 1.120 28,748 -0.01(-1.32%)
May 19, 2021 1.130 1.147 1.120 1.135 23,842 -0.01(-1.30%)
May 18, 2021 1.240 1.240 1.130 1.150 57,992 -0.01(-1.03%)
May 17, 2021 1.240 1.240 1.162 1.162 14,270 -0.08(-6.29%)
May 14, 2021 1.300 1.300 1.170 1.240 19,766 +0.02(+1.64%)
May 13, 2021 1.130 1.220 1.110 1.220 70,016 +0.10(+8.91%)
May 12, 2021 1.170 1.170 1.120 1.120 35,409 -0.01(-1.29%)
May 11, 2021 1.160 1.160 1.130 1.135 17,234 -0.02(-1.32%)
May 10, 2021 1.150 1.170 1.140 1.150 21,386 -0.01(-0.86%)
May 07, 2021 1.130 1.160 1.110 1.160 47,903 +0.04(+3.57%)
May 06, 2021 1.130 1.150 1.110 1.120 50,121 +0.00(+0.00%)
May 05, 2021 1.140 1.150 1.120 1.120 41,364 -0.02(-1.75%)
May 04, 2021 1.190 1.190 1.120 1.140 105,024 -0.00(-0.01%)
May 03, 2021 1.133 1.150 1.120 1.140 29,801 +0.02(+1.79%)
Apr 30, 2021 1.150 1.150 1.119 1.120 14,500 -0.01(-0.88%)
Apr 29, 2021 1.180 1.180 1.100 1.130 57,034 +0.02(+1.80%)
Apr 28, 2021 1.140 1.140 1.103 1.110 11,500 +0.01(+0.91%)
Apr 27, 2021 1.100 1.140 1.060 1.100 23,326 +0.00(+0.00%)
Apr 26, 2021 1.100 1.100 1.090 1.100 45,531 -0.01(-0.87%)
Apr 23, 2021 1.128 1.130 1.100 1.110 8,300 +0.01(+0.87%)
Apr 22, 2021 1.120 1.150 1.100 1.100 8,490 -0.02(-1.78%)
Apr 21, 2021 1.089 1.150 1.089 1.120 21,305 +0.03(+2.75%)
Apr 20, 2021 1.180 1.180 1.080 1.090 33,516 -0.08(-6.89%)
Apr 19, 2021 1.220 1.220 1.120 1.171 87,565 +0.03(+2.68%)
Apr 16, 2021 1.200 1.230 1.132 1.140 43,000 -0.05(-4.20%)
Apr 15, 2021 1.210 1.226 1.160 1.190 30,350 +0.02(+1.81%)
Apr 14, 2021 1.170 1.180 1.140 1.169 48,974 -0.02(-1.78%)
Apr 13, 2021 1.100 1.260 1.100 1.190 26,297 -0.06(-5.18%)
Apr 12, 2021 1.320 1.320 1.160 1.255 178,885 -0.05(-3.46%)
Apr 09, 2021 1.230 1.300 1.135 1.300 121,300 +0.09(+7.44%)
Apr 08, 2021 1.019 1.220 1.019 1.210 72,620 +0.19(+18.63%)
Apr 07, 2021 1.060 1.060 1.019 1.020 20,150 -0.01(-0.97%)
Apr 06, 2021 1.000 1.050 1.000 1.030 13,171 +0.01(+0.98%)
Apr 05, 2021 1.130 1.130 1.010 1.020 71,437 -0.03(-2.86%)
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.