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 (%)
Jul 31, 2020 0.7253 0.7600 0.7253 0.7300 21,700 -0.01(-1.28%)
Jul 30, 2020 0.7582 0.7660 0.7200 0.7395 78,843 -0.01(-1.40%)
Jul 29, 2020 0.7528 0.7759 0.7354 0.7500 41,952 +0.01(+1.56%)
Jul 28, 2020 0.7050 0.7465 0.7050 0.7385 32,772 +0.01(+0.68%)
Jul 27, 2020 0.6687 0.7500 0.6687 0.7335 68,741 +0.04(+6.38%)
Jul 24, 2020 0.6800 0.6895 0.6541 0.6895 49,400 +0.01(+1.71%)
Jul 23, 2020 0.7160 0.7810 0.6672 0.6779 249,995 -0.06(-8.58%)
Jul 22, 2020 0.8340 0.8340 0.7415 0.7415 22,889 -0.04(-4.54%)
Jul 21, 2020 0.7771 0.7836 0.7600 0.7768 39,769 +0.03(+4.06%)
Jul 20, 2020 0.7030 0.7922 0.7030 0.7465 47,364 +0.01(+1.03%)
Jul 17, 2020 0.8110 0.8110 0.7389 0.7389 20,100 -0.01(-1.48%)
Jul 16, 2020 0.7900 0.7900 0.7250 0.7500 13,449 -0.01(-1.32%)
Jul 15, 2020 0.7500 0.7738 0.7463 0.7600 23,585 -0.00(-0.18%)
Jul 14, 2020 0.7785 0.7974 0.7469 0.7614 83,269 -0.04(-4.93%)
Jul 13, 2020 0.7375 0.8388 0.7375 0.8009 113,516 +0.10(+14.41%)
Jul 10, 2020 0.6380 0.7200 0.6380 0.7000 67,100 +0.03(+4.48%)
Jul 09, 2020 0.6560 0.6994 0.6560 0.6700 26,992 -0.00(-0.61%)
Jul 08, 2020 0.6319 0.6829 0.6319 0.6741 16,417 +0.01(+2.18%)
Jul 07, 2020 0.6531 0.6696 0.6500 0.6597 32,937 +0.00(+0.09%)
Jul 06, 2020 0.6800 0.6920 0.6532 0.6591 92,005 -0.04(-5.84%)
Jul 02, 2020 0.6000 0.7249 0.5960 0.7000 86,000 +0.10(+16.67%)
Jul 01, 2020 0.6000 0.6000 0.5300 0.6000 64,180 +0.01(+1.28%)
Jun 30, 2020 0.5290 0.6000 0.5290 0.5924 39,483 +0.03(+5.69%)
Jun 29, 2020 0.5370 0.5742 0.5370 0.5605 49,562 +0.01(+2.47%)
Jun 26, 2020 0.5300 0.5739 0.5300 0.5470 27,700 -0.02(-2.72%)
Jun 25, 2020 0.5240 0.5774 0.5240 0.5623 19,790 +0.01(+1.28%)
Jun 24, 2020 0.5410 0.5835 0.5410 0.5552 39,564 -0.02(-3.44%)
Jun 23, 2020 0.5600 0.5815 0.5600 0.5750 116,198 +0.00(+0.00%)
Jun 22, 2020 0.5290 0.5791 0.5290 0.5750 26,881 +0.01(+2.68%)
Jun 19, 2020 0.6000 0.6000 0.5469 0.5600 63,900 +0.01(+1.82%)
Jun 18, 2020 0.5260 0.5680 0.5260 0.5500 63,352 -0.01(-1.79%)
Jun 17, 2020 0.5350 0.5896 0.5350 0.5600 27,381 -0.01(-1.50%)
Jun 16, 2020 0.5360 0.5800 0.5360 0.5685 41,402 -0.02(-2.67%)
Jun 15, 2020 0.6140 0.6140 0.5688 0.5841 37,015 -0.01(-1.00%)
Jun 12, 2020 0.5400 0.5900 0.5400 0.5900 40,500 +0.03(+5.85%)
Jun 11, 2020 0.5895 0.5984 0.5572 0.5574 85,058 -0.06(-9.28%)
Jun 10, 2020 0.6300 0.6759 0.6100 0.6144 78,373 -0.02(-3.41%)
Jun 09, 2020 0.6351 0.6687 0.6020 0.6361 108,757 +0.01(+1.16%)
Jun 08, 2020 0.5500 0.6380 0.5500 0.6288 151,322 +0.07(+12.29%)
Jun 05, 2020 0.5567 0.5897 0.5500 0.5600 89,200 +0.01(+1.84%)
Jun 04, 2020 0.5500 0.5719 0.5380 0.5499 32,355 +0.02(+3.56%)
Jun 03, 2020 0.5612 0.5719 0.5310 0.5310 102,217 -0.02(-3.45%)
Jun 02, 2020 0.5070 0.5509 0.5070 0.5500 40,263 +0.01(+1.83%)
Jun 01, 2020 0.5490 0.5800 0.5271 0.5401 139,814 -0.02(-4.07%)
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%)
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.