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

Enwave Corp (OP: NWVCF )

0.1772 UNCHANGED
Streaming Delayed Price Updated: 10:57 AM EDT, May 10, 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 (%)
Feb 29, 2024 0.2350 0.2350 0.2046 0.2046 10,701 -0.01(-4.48%)
Feb 28, 2024 0.2142 0.2142 0.2142 0.2142 3,550 +0.01(+5.26%)
Feb 27, 2024 0.1850 0.2052 0.1850 0.2035 26,123 +0.01(+4.20%)
Feb 26, 2024 0.1953 0.1953 0.1953 0.1953 1,988 -0.00(-2.45%)
Feb 23, 2024 0.2048 0.2100 0.2002 0.2002 10,441 +0.00(+2.40%)
Feb 22, 2024 0.2018 0.2048 0.1944 0.1955 16,607 -0.01(-4.63%)
Feb 21, 2024 0.2050 0.2069 0.2050 0.2050 4,450 -0.01(-5.62%)
Feb 20, 2024 0.2083 0.2172 0.1939 0.2172 19,192 -0.00(-0.78%)
Feb 16, 2024 0.2190 0.2195 0.2140 0.2189 12,410 -0.01(-3.61%)
Feb 15, 2024 0.2200 0.2394 0.2197 0.2271 60,257 +0.02(+9.71%)
Feb 14, 2024 0.2070 0.2070 0.1942 0.2070 2,150 +0.01(+3.50%)
Feb 13, 2024 0.2000 0.2000 0.1910 0.2000 10,250 -0.01(-2.96%)
Feb 12, 2024 0.2183 0.2183 0.2061 0.2061 13,050 -0.01(-2.69%)
Feb 09, 2024 0.2118 0.2118 0.2118 0.2118 6,000 -0.01(-3.07%)
Feb 08, 2024 0.2150 0.2185 0.2150 0.2185 2,372 -0.00(-0.68%)
Feb 07, 2024 0.2074 0.2200 0.2074 0.2200 56,260 +0.01(+3.72%)
Feb 06, 2024 0.2000 0.2175 0.1982 0.2121 103,095 +0.00(+1.00%)
Feb 05, 2024 0.2043 0.2127 0.2043 0.2100 10,461 -0.00(-0.66%)
Feb 02, 2024 0.2134 0.2170 0.2114 0.2114 22,782 +0.00(+0.14%)
Feb 01, 2024 0.2111 0.2111 0.2111 0.2111 20,055 -0.00(-2.27%)
Jan 31, 2024 0.2169 0.2169 0.2142 0.2160 17,535 +0.01(+3.40%)
Jan 30, 2024 0.2000 0.2192 0.2000 0.2089 3,446 -0.01(-3.60%)
Jan 29, 2024 0.2196 0.2196 0.2167 0.2167 13,065 +0.01(+5.45%)
Jan 26, 2024 0.2055 0.2055 0.2055 0.2055 570 -0.00(-0.72%)
Jan 25, 2024 0.2155 0.2246 0.2070 0.2070 6,000 -0.00(-2.04%)
Jan 24, 2024 0.2113 0.2113 0.2113 0.2113 2,422 +0.00(+2.08%)
Jan 23, 2024 0.2070 0.2138 0.2070 0.2070 22,780 -0.00(-0.05%)
Jan 22, 2024 0.2074 0.2074 0.2070 0.2071 26,000 +0.00(+0.05%)
Jan 19, 2024 0.2178 0.2178 0.2070 0.2070 1,950 -0.01(-3.72%)
Jan 18, 2024 0.2224 0.2310 0.2079 0.2150 38,802 -0.02(-7.33%)
Jan 17, 2024 0.2308 0.2320 0.2224 0.2320 9,500 +0.01(+4.32%)
Jan 16, 2024 0.2224 0.2224 0.2224 0.2224 1,813 -0.01(-5.48%)
Jan 12, 2024 0.2454 0.2454 0.2353 0.2353 1,201 -0.03(-10.84%)
Jan 11, 2024 0.2570 0.2639 0.2570 0.2639 5,200 +0.00(+0.04%)
Jan 09, 2024 0.2638 0 +0.01(+1.93%)
Jan 08, 2024 0.2588 0.2588 0.2460 0.2588 2,800 -0.01(-2.63%)
Jan 05, 2024 0.2608 0.2672 0.2601 0.2658 7,221 +0.00(+1.72%)
Jan 04, 2024 0.2568 0.2750 0.2568 0.2613 2,034 +0.01(+4.69%)
Jan 03, 2024 0.2505 0.2600 0.2391 0.2496 8,650 -0.01(-3.22%)
Jan 02, 2024 0.2548 0.2647 0.2548 0.2579 3,855 -0.01(-3.34%)
Dec 29, 2023 0.2731 0.2744 0.2628 0.2668 20,690 -0.00(-0.07%)
Dec 28, 2023 0.2540 0.2792 0.2540 0.2670 10,165 -0.00(-0.41%)
Dec 27, 2023 0.2724 0.2730 0.2645 0.2681 19,473 -0.00(-0.70%)
Dec 26, 2023 0.2320 0.2700 0.2320 0.2700 13,234 +0.00(+0.00%)
Dec 22, 2023 0.2560 0.2719 0.2560 0.2700 20,119 +0.03(+12.50%)
Dec 21, 2023 0.2390 0.2441 0.2387 0.2400 12,737 -0.00(-1.11%)
Dec 20, 2023 0.2378 0.2470 0.2378 0.2427 8,860 -0.00(-0.33%)
Dec 19, 2023 0.2290 0.2464 0.2290 0.2435 27,166 -0.00(-0.53%)
Dec 18, 2023 0.2578 0.2578 0.2448 0.2448 5,321 -0.02(-8.49%)
Dec 15, 2023 0.2630 0.2675 0.2619 0.2675 5,869 +0.01(+2.49%)
Dec 14, 2023 0.2562 0.2690 0.2562 0.2610 9,681 +0.01(+3.86%)
Dec 13, 2023 0.2510 0.2629 0.2510 0.2513 12,013 -0.02(-6.30%)
Dec 12, 2023 0.2719 0.2746 0.2651 0.2682 10,500 -0.01(-2.83%)
Dec 11, 2023 0.2648 0.2800 0.2570 0.2760 5,446 +0.01(+3.18%)
Dec 08, 2023 0.2759 0.2759 0.2675 0.2675 58,980 -0.00(-0.34%)
Dec 07, 2023 0.2696 0.2760 0.2684 0.2684 9,800 -0.00(-0.15%)
Dec 06, 2023 0.2290 0.2688 0.2290 0.2688 46,457 +0.05(+22.96%)
Dec 05, 2023 0.1981 0.2250 0.1981 0.2186 39,194 -0.01(-5.53%)
Dec 04, 2023 0.2290 0.2314 0.2010 0.2314 35,721 -0.01(-5.28%)
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.