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

Enwave Corp (OP: NWVCF )

0.1894 +0.0086 (+4.76%)
Streaming Delayed Price Updated: 9:58 AM 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 (%)
Jul 31, 2018 0.9853 0.9941 0.9853 0.9941 5,300 +0.02(+2.56%)
Jul 30, 2018 0.9490 0.9700 0.9490 0.9693 10,400 -0.03(-3.07%)
Jul 26, 2018 1.000 1.000 1.000 0 +0.00(+0.32%)
Jul 25, 2018 0.9850 0.9968 0.9815 0.9968 2,000 +0.03(+2.76%)
Jul 23, 2018 0.9700 0.9700 0.9700 60 -0.07(-6.73%)
Jul 20, 2018 1.032 1.040 1.032 1.040 800 +0.03(+2.97%)
Jul 19, 2018 1.010 1.010 1.010 1.010 240 +0.02(+1.72%)
Jul 18, 2018 0.9959 0.9959 0.9908 0.9929 800 +0.01(+1.30%)
Jul 17, 2018 0.9889 0.9908 0.9802 0.9802 2,250 -0.01(-1.19%)
Jul 13, 2018 0.9920 0.9920 0.9920 0 +0.00(+0.08%)
Jul 12, 2018 0.9932 0.9932 0.9778 0.9912 8,450 +0.01(+0.83%)
Jul 11, 2018 0.9830 0.9830 0.9830 0.9830 400 +0.01(+1.34%)
Jul 10, 2018 0.9700 0.9700 0.9700 0.9700 850 -0.01(-0.51%)
Jul 09, 2018 0.9749 0.9750 0.9749 0.9750 1,550 +0.00(+0.17%)
Jul 06, 2018 0.9860 0.9959 0.9700 0.9733 10,856 +0.01(+0.54%)
Jul 05, 2018 0.9681 0.9681 0.9681 0.9681 1,000 +0.02(+2.30%)
Jul 03, 2018 0.9463 0.9463 0.9463 0 -0.05(-5.37%)
Jul 02, 2018 0.9100 1.000 0.9100 1.000 5,750 +0.05(+4.84%)
Jun 29, 2018 0.9761 0.9761 0.9522 0.9538 20,499 -0.01(-1.47%)
Jun 28, 2018 0.9500 0.9780 0.9381 0.9680 14,590 +0.05(+4.92%)
Jun 27, 2018 0.9450 0.9703 0.9226 0.9226 12,085 +0.06(+6.55%)
Jun 26, 2018 0.9450 0.9450 0.8320 0.8659 23,572 -0.11(-10.83%)
Jun 25, 2018 0.9711 0.9711 0.9711 0.9711 1,500 -0.00(-0.47%)
Jun 22, 2018 0.9546 0.9757 0.9546 0.9757 5,490 +0.04(+4.58%)
Jun 21, 2018 0.9330 0.9330 0.9330 0.9330 900 -0.02(-2.00%)
Jun 20, 2018 0.9357 0.9520 0.9357 0.9520 2,500 -0.01(-1.02%)
Jun 19, 2018 0.9618 0.9618 0.9618 0.9618 600 -0.08(-8.10%)
Jun 12, 2018 1.047 1.047 1.047 25 +0.05(+4.63%)
Jun 11, 2018 1.000 1.000 1.000 1.000 2,000 +0.01(+1.04%)
Jun 08, 2018 0.9840 0.9900 0.9840 0.9900 4,000 +0.01(+1.02%)
Jun 07, 2018 0.9800 0.9800 0.9800 0.9800 2,000 -0.02(-2.29%)
Jun 06, 2018 1.020 1.020 1.000 1.003 28,700 -0.02(-1.52%)
Jun 05, 2018 1.007 1.020 1.007 1.019 3,700 -0.01(-1.11%)
Jun 04, 2018 1.030 1.030 1.030 1.030 1,500 +0.00(+0.00%)
May 30, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
May 29, 2018 1.050 1.052 1.030 1.030 18,600 -0.03(-2.80%)
May 25, 2018 1.060 1.060 1.060 0 -0.03(-2.78%)
May 24, 2018 1.058 1.090 1.058 1.090 9,500 +0.04(+3.81%)
May 23, 2018 1.075 1.075 1.050 1.050 3,100 -0.05(-4.55%)
May 22, 2018 1.120 1.120 1.100 1.100 3,000 +0.04(+3.77%)
May 21, 2018 1.060 1.060 1.060 1.060 4,060 -0.02(-1.85%)
May 18, 2018 1.075 1.080 1.075 1.080 600 -0.01(-0.92%)
May 16, 2018 1.090 1.090 1.090 0 +0.01(+0.93%)
May 15, 2018 1.100 1.100 1.080 1.080 9,360 -0.05(-4.77%)
May 11, 2018 1.134 1.134 1.134 0 +0.03(+3.10%)
May 10, 2018 1.100 1.100 1.100 1.100 840 +0.00(+0.23%)
May 09, 2018 1.098 1.098 1.098 1.098 500 -0.03(-2.41%)
May 07, 2018 1.125 1.125 1.125 0 -0.03(-2.21%)
May 04, 2018 1.125 1.150 1.125 1.150 2,890 +0.04(+3.60%)
May 03, 2018 1.110 1.110 1.110 1.110 500 -0.06(-5.13%)
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.