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

Enwave Corp (OP: NWVCF )

0.1847 +0.0037 (+2.04%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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, 2022 0.4936 0.4936 0.4884 0.4936 7,087 +0.01(+1.06%)
Jun 29, 2022 0.4871 0.4884 0.4871 0.4884 936 -0.00(-0.93%)
Jun 28, 2022 0.4930 0.4930 0.4930 0.4930 2,000 +0.00(+0.76%)
Jun 27, 2022 0.4660 0.4893 0.4660 0.4893 4,333 +0.00(+0.29%)
Jun 24, 2022 0.4890 0.4890 0.4879 0.4879 600 +0.00(+0.89%)
Jun 23, 2022 0.4824 0.4836 0.4824 0.4836 970 -0.00(-0.29%)
Jun 22, 2022 0.5000 0.5097 0.4850 0.4850 24,640 -0.03(-4.90%)
Jun 21, 2022 0.5100 0.5100 0.4972 0.5100 3,555 +0.03(+5.39%)
Jun 17, 2022 0.4400 0.4844 0.4400 0.4839 3,560 +0.00(+0.81%)
Jun 16, 2022 0.4899 0.4911 0.4721 0.4800 27,624 -0.01(-2.04%)
Jun 15, 2022 0.4891 0.4956 0.4852 0.4900 4,139 -0.02(-3.51%)
Jun 14, 2022 0.4690 0.5078 0.4690 0.5078 2,020 +0.01(+2.03%)
Jun 13, 2022 0.4995 0.5102 0.4888 0.4977 20,600 -0.00(-0.50%)
Jun 10, 2022 0.4910 0.5002 0.4790 0.5002 6,948 +0.00(+0.08%)
Jun 09, 2022 0.5543 0.5543 0.4998 0.4998 255,570 -0.06(-11.37%)
Jun 08, 2022 0.5639 0.5639 0.5639 0.5639 1,050 +0.03(+4.81%)
Jun 06, 2022 0.5380 0 -0.00(-0.37%)
Jun 03, 2022 0.5432 0.5432 0.5321 0.5400 6,036 -0.01(-1.82%)
Jun 02, 2022 0.5181 0.5500 0.5181 0.5500 70,020 +0.04(+7.34%)
Jun 01, 2022 0.5405 0.5405 0.5124 0.5124 79,330 -0.03(-6.36%)
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%)
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.