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

Enwave Corp (OP: NWVCF )

0.1808 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 22, 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 (%)
Sep 29, 2023 0.2202 0.2202 0.2202 0.2202 200 -0.01(-2.82%)
Sep 28, 2023 0.2175 0.2300 0.2175 0.2266 14,116 +0.03(+16.80%)
Sep 27, 2023 0.2023 0.2150 0.1940 0.1940 28,401 +0.00(+2.54%)
Sep 25, 2023 0.1892 0 +0.00(+0.64%)
Sep 22, 2023 0.2119 0.2119 0.1880 0.1880 450 -0.01(-7.34%)
Sep 21, 2023 0.1860 0.2063 0.1860 0.2029 13,339 +0.01(+6.23%)
Sep 20, 2023 0.1880 0.1970 0.1880 0.1910 3,600 +0.00(+1.06%)
Sep 19, 2023 0.1960 0.1960 0.1890 0.1890 3,030 -0.00(-1.15%)
Sep 18, 2023 0.2022 0.2022 0.1871 0.1912 82,614 -0.02(-8.69%)
Sep 15, 2023 0.2000 0.2094 0.1940 0.2094 9,633 +0.00(+1.80%)
Sep 13, 2023 0.2057 0 -0.01(-4.86%)
Sep 12, 2023 0.2200 0.2200 0.2158 0.2162 5,778 -0.00(-0.78%)
Sep 11, 2023 0.2179 0.2179 0.2179 0.2179 550 +0.01(+3.76%)
Sep 08, 2023 0.2196 0.2196 0.2100 0.2100 880 -0.01(-6.04%)
Sep 07, 2023 0.2110 0.2235 0.2110 0.2235 44,500 -0.02(-6.84%)
Sep 06, 2023 0.2030 0.2399 0.2030 0.2399 67,833 +0.03(+12.37%)
Sep 05, 2023 0.2215 0.2215 0.1970 0.2135 80,045 +0.01(+4.97%)
Sep 01, 2023 0.2000 0.2094 0.2000 0.2034 62,100 +0.00(+1.65%)
Aug 31, 2023 0.2096 0.2096 0.1966 0.2001 84,610 +0.00(+0.86%)
Aug 30, 2023 0.1918 0.2000 0.1902 0.1984 201,750 +0.01(+4.42%)
Aug 29, 2023 0.1900 0.1900 0.1900 0.1900 10,800 +0.00(+0.42%)
Aug 28, 2023 0.1966 0.1988 0.1892 0.1892 63,260 -0.01(-5.07%)
Aug 25, 2023 0.1965 0.1993 0.1871 0.1993 67,287 +0.00(+1.17%)
Aug 24, 2023 0.2043 0.2100 0.1970 0.1970 63,500 -0.00(-1.50%)
Aug 23, 2023 0.1940 0.2128 0.1940 0.2000 79,288 +0.01(+6.10%)
Aug 22, 2023 0.1726 0.1970 0.1726 0.1885 9,500 -0.01(-4.31%)
Aug 21, 2023 0.1740 0.1993 0.1740 0.1970 5,874 +0.00(+0.00%)
Aug 18, 2023 0.1730 0.1970 0.1730 0.1970 7,810 +0.01(+5.80%)
Aug 17, 2023 0.1950 0.1950 0.1862 0.1862 15,927 -0.01(-6.90%)
Aug 16, 2023 0.1850 0.2000 0.1850 0.2000 26,089 +0.00(+0.00%)
Aug 15, 2023 0.1959 0.2200 0.1879 0.2000 171,420 +0.01(+7.76%)
Aug 14, 2023 0.1910 0.1969 0.1856 0.1856 49,537 -0.01(-7.20%)
Aug 11, 2023 0.2012 0.2050 0.2000 0.2000 125,500 -0.00(-0.50%)
Aug 10, 2023 0.2067 0.2110 0.2010 0.2010 105,200 +0.01(+2.55%)
Aug 09, 2023 0.2107 0.2110 0.1960 0.1960 202,875 -0.01(-5.13%)
Aug 08, 2023 0.2170 0.2300 0.2066 0.2066 162,036 -0.03(-10.95%)
Aug 07, 2023 0.2120 0.2320 0.2120 0.2320 7,880 +0.00(+0.91%)
Aug 04, 2023 0.2299 0.2299 0.2299 0.2299 1,000 -0.00(-1.63%)
Aug 03, 2023 0.2338 0.2338 0.2337 0.2337 2,500 +0.00(+0.00%)
Aug 02, 2023 0.2392 0.2425 0.2337 0.2337 1,439 -0.00(-0.93%)
Aug 01, 2023 0.2343 0.2412 0.2240 0.2359 8,438 -0.01(-3.79%)
Jul 31, 2023 0.2452 0.2452 0.2452 0.2452 11,804 +0.01(+3.85%)
Jul 28, 2023 0.2210 0.2362 0.2210 0.2361 7,175 -0.01(-3.36%)
Jul 27, 2023 0.2356 0.2443 0.2356 0.2443 5,300 +0.00(+1.79%)
Jul 26, 2023 0.2470 0.2525 0.2400 0.2400 77,475 -0.02(-8.12%)
Jul 25, 2023 0.2541 0.2612 0.2541 0.2612 3,002 +0.02(+8.70%)
Jul 24, 2023 0.2290 0.2621 0.2290 0.2403 210,494 +0.01(+2.12%)
Jul 21, 2023 0.2415 0.2559 0.2353 0.2353 249,000 -0.01(-4.81%)
Jul 20, 2023 0.2600 0.2630 0.2472 0.2472 20,751 -0.02(-6.54%)
Jul 19, 2023 0.2600 0.2700 0.2600 0.2645 19,115 -0.01(-2.43%)
Jul 18, 2023 0.2600 0.2940 0.2600 0.2711 7,828 -0.01(-3.69%)
Jul 17, 2023 0.2815 0.2815 0.2815 0.2815 311 -0.01(-4.54%)
Jul 14, 2023 0.2662 0.2949 0.2662 0.2949 802 +0.01(+5.06%)
Jul 13, 2023 0.2661 0.2809 0.2661 0.2807 19,025 +0.02(+7.01%)
Jul 12, 2023 0.2700 0.2728 0.2623 0.2623 11,628 +0.01(+3.15%)
Jul 11, 2023 0.2788 0.2842 0.2543 0.2543 36,825 -0.02(-7.86%)
Jul 10, 2023 0.2790 0.2836 0.2760 0.2760 20,015 -0.01(-2.65%)
Jul 07, 2023 0.2881 0.2899 0.2835 0.2835 5,770 +0.00(+0.11%)
Jul 06, 2023 0.2925 0.2925 0.2832 0.2832 11,157 -0.01(-1.94%)
Jul 05, 2023 0.2900 0.2900 0.2728 0.2888 11,850 +0.01(+5.36%)
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.