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 (%)
Aug 31, 2022 0.4177 0.4400 0.3879 0.4400 221,290 +0.01(+2.76%)
Aug 30, 2022 0.4403 0.4468 0.4194 0.4282 57,813 -0.02(-4.44%)
Aug 29, 2022 0.4611 0.4712 0.4481 0.4481 98,011 -0.02(-4.54%)
Aug 26, 2022 0.4718 0.4718 0.4611 0.4694 34,918 -0.00(-0.89%)
Aug 25, 2022 0.4890 0.4916 0.4611 0.4736 26,948 +0.00(+0.77%)
Aug 24, 2022 0.4800 0.4800 0.4681 0.4700 5,667 -0.01(-2.08%)
Aug 23, 2022 0.4690 0.4900 0.4690 0.4800 15,395 -0.02(-4.19%)
Aug 22, 2022 0.5022 0.5098 0.5000 0.5010 9,429 -0.01(-1.92%)
Aug 19, 2022 0.5108 0.5108 0.5108 0.5108 644 -0.01(-1.77%)
Aug 18, 2022 0.5176 0.5200 0.5176 0.5200 4,264 +0.00(+0.87%)
Aug 17, 2022 0.5135 0.5155 0.5061 0.5155 25,540 -0.00(-0.67%)
Aug 15, 2022 0.5190 27 +0.00(+0.50%)
Aug 12, 2022 0.5066 0.5272 0.5066 0.5164 555 +0.02(+3.57%)
Aug 11, 2022 0.4770 0.5300 0.4770 0.4986 4,725 -0.01(-2.67%)
Aug 10, 2022 0.5123 0.5123 0.5056 0.5123 253 +0.01(+2.24%)
Aug 09, 2022 0.4872 0.5011 0.4872 0.5011 7,609 +0.01(+2.47%)
Aug 08, 2022 0.4885 0.4908 0.4812 0.4890 6,755 +0.01(+1.88%)
Aug 05, 2022 0.4825 0.4825 0.4800 0.4800 15,000 -0.01(-2.22%)
Aug 04, 2022 0.4801 0.4909 0.4801 0.4909 5,733 +0.01(+2.23%)
Aug 03, 2022 0.5000 0.5000 0.4802 0.4802 5,593 -0.01(-2.00%)
Aug 02, 2022 0.5000 0.5000 0.4900 0.4900 4,347 -0.03(-5.95%)
Aug 01, 2022 0.5215 0.5435 0.4800 0.5210 29,595 +0.04(+8.36%)
Jul 29, 2022 0.4530 0.4808 0.4530 0.4808 4,342 -0.02(-4.43%)
Jul 28, 2022 0.4886 0.5031 0.4805 0.5031 10,050 +0.01(+1.84%)
Jul 27, 2022 0.4882 0.4981 0.4882 0.4940 3,724 -0.00(-0.02%)
Jul 26, 2022 0.4990 0.4990 0.4940 0.4941 5,100 -0.00(-0.70%)
Jul 25, 2022 0.5090 0.5090 0.4901 0.4976 56,627 +0.01(+2.28%)
Jul 22, 2022 0.4530 0.4865 0.4530 0.4865 8,050 +0.00(+0.52%)
Jul 21, 2022 0.4681 0.4891 0.4663 0.4840 61,881 +0.00(+0.83%)
Jul 20, 2022 0.4891 0.4891 0.4764 0.4800 28,090 -0.01(-1.70%)
Jul 19, 2022 0.5078 0.5220 0.4832 0.4883 538 -0.02(-3.65%)
Jul 18, 2022 0.5100 0.5109 0.5068 0.5068 6,152 +0.02(+4.54%)
Jul 15, 2022 0.4871 0.4938 0.4828 0.4848 1,995 +0.02(+4.80%)
Jul 14, 2022 0.4990 0.4990 0.4626 0.4626 7,050 -0.02(-4.85%)
Jul 13, 2022 0.4696 0.4862 0.4692 0.4862 3,795 -0.02(-3.28%)
Jul 12, 2022 0.4863 0.5100 0.4863 0.5027 2,200 +0.03(+7.32%)
Jul 11, 2022 0.4684 0.4684 0.4684 0.4684 10,100 -0.01(-1.35%)
Jul 08, 2022 0.4550 0.4828 0.4550 0.4748 6,034 -0.01(-2.90%)
Jul 07, 2022 0.4890 0.4890 0.4890 0.4890 454 +0.00(+0.76%)
Jul 06, 2022 0.4800 0.4854 0.4728 0.4853 4,350 +0.01(+1.27%)
Jul 05, 2022 0.4905 0.4905 0.4785 0.4792 7,403 +0.02(+3.39%)
Jul 01, 2022 0.4609 0.4635 0.4609 0.4635 29,392 -0.03(-6.10%)
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%)
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.