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 (%)
Aug 31, 2021 0.7700 0.8129 0.7682 0.7682 102,623 -0.02(-2.99%)
Aug 30, 2021 0.8820 0.8820 0.7839 0.7919 95,576 +0.02(+2.98%)
Aug 27, 2021 0.7800 0.7900 0.7520 0.7690 165,515 +0.04(+5.28%)
Aug 26, 2021 0.7318 0.7831 0.7266 0.7304 130,976 +0.02(+3.40%)
Aug 25, 2021 0.6916 0.7140 0.6916 0.7064 16,734 +0.02(+2.44%)
Aug 24, 2021 0.6930 0.7000 0.6884 0.6896 50,173 -0.00(-0.49%)
Aug 23, 2021 0.7000 0.7000 0.6781 0.6930 31,752 +0.00(+0.00%)
Aug 20, 2021 0.7000 0.7112 0.6905 0.6930 29,828 -0.01(-1.00%)
Aug 19, 2021 0.7183 0.7202 0.6980 0.7000 41,115 -0.02(-3.26%)
Aug 18, 2021 0.7267 0.7364 0.7197 0.7236 59,714 -0.00(-0.14%)
Aug 17, 2021 0.7880 0.7880 0.7202 0.7246 73,761 -0.02(-2.12%)
Aug 16, 2021 0.7198 0.7643 0.7198 0.7403 146,940 -0.01(-1.20%)
Aug 13, 2021 0.7198 0.7625 0.7198 0.7493 15,993 -0.01(-1.82%)
Aug 12, 2021 0.7500 0.7678 0.7359 0.7632 27,746 +0.02(+2.84%)
Aug 11, 2021 0.7111 0.7442 0.7111 0.7421 10,814 +0.02(+2.19%)
Aug 10, 2021 0.7567 0.7591 0.7259 0.7262 197,253 -0.00(-0.16%)
Aug 09, 2021 0.7220 0.7765 0.7220 0.7274 231,169 +0.00(+0.43%)
Aug 06, 2021 0.7297 0.7393 0.7243 0.7243 72,878 -0.02(-3.28%)
Aug 05, 2021 0.7500 0.7683 0.7344 0.7489 25,365 -0.02(-3.12%)
Aug 04, 2021 0.7794 0.7903 0.7718 0.7730 23,754 -0.01(-1.73%)
Aug 03, 2021 0.7930 0.7972 0.7799 0.7866 47,052 +0.02(+2.14%)
Aug 02, 2021 0.7600 0.7900 0.7502 0.7701 25,500 -0.03(-3.40%)
Jul 30, 2021 0.7601 0.7972 0.7601 0.7972 30,537 +0.00(+0.49%)
Jul 29, 2021 0.7610 0.8300 0.7610 0.7933 48,206 -0.00(-0.03%)
Jul 28, 2021 0.8000 0.8282 0.7791 0.7935 73,645 +0.02(+2.48%)
Jul 27, 2021 0.7700 0.7964 0.7699 0.7743 55,644 +0.00(+0.56%)
Jul 26, 2021 0.7700 0.8020 0.7700 0.7700 21,833 +0.00(+0.00%)
Jul 23, 2021 0.7770 0.7820 0.7700 0.7700 12,373 -0.00(-0.52%)
Jul 22, 2021 0.7700 0.7799 0.7700 0.7740 19,567 +0.00(+0.52%)
Jul 21, 2021 0.7701 0.7762 0.7565 0.7700 95,282 -0.01(-1.47%)
Jul 20, 2021 0.7663 0.7815 0.7587 0.7815 116,838 +0.01(+1.17%)
Jul 19, 2021 0.7756 0.7902 0.7700 0.7725 120,709 -0.02(-2.70%)
Jul 16, 2021 0.7897 0.7945 0.7843 0.7939 21,676 +0.02(+2.57%)
Jul 15, 2021 0.7800 0.7943 0.7740 0.7740 12,732 -0.01(-1.59%)
Jul 14, 2021 0.7851 0.8051 0.7851 0.7865 54,859 +0.01(+0.64%)
Jul 13, 2021 0.7900 0.7935 0.7810 0.7815 29,767 -0.01(-1.08%)
Jul 12, 2021 0.8000 0.8351 0.7900 0.7900 128,044 -0.00(-0.62%)
Jul 09, 2021 0.8584 0.8697 0.7946 0.7949 264,941 +0.01(+0.68%)
Jul 08, 2021 0.8124 0.8600 0.7892 0.7895 76,432 -0.01(-1.31%)
Jul 07, 2021 0.8840 0.8840 0.7902 0.8000 103,320 -0.01(-1.23%)
Jul 06, 2021 0.7690 0.8175 0.7690 0.8100 95,362 +0.02(+2.00%)
Jul 02, 2021 0.8030 0.8200 0.7941 0.7941 179,061 +0.02(+2.46%)
Jul 01, 2021 0.7676 0.7999 0.7501 0.7750 65,212 -0.02(-2.91%)
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%)
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.