Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (OP: NWVCF )

0.1701 +0.0062 (+3.78%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Nov 30, 2022 0.3255 0.3326 0.3166 0.3310 53,432 +0.00(+1.22%)
Nov 29, 2022 0.3243 0.3400 0.3243 0.3270 1,600 -0.00(-1.27%)
Nov 28, 2022 0.3283 0.3312 0.3283 0.3312 1,500 -0.00(-1.19%)
Nov 25, 2022 0.3640 0.3640 0.3352 0.3352 18,582 -0.01(-3.68%)
Nov 23, 2022 0.3640 0.3640 0.3480 0.3480 11,160 -0.00(-1.39%)
Nov 22, 2022 0.3400 0.3529 0.3400 0.3529 11,530 +0.02(+5.25%)
Nov 21, 2022 0.3090 0.3353 0.3090 0.3353 3,885 +0.01(+2.13%)
Nov 18, 2022 0.3286 0.3359 0.3246 0.3283 26,500 +0.01(+4.65%)
Nov 17, 2022 0.3598 0.3598 0.3121 0.3137 7,900 -0.03(-7.74%)
Nov 16, 2022 0.3450 0.3450 0.3400 0.3400 4,700 -0.01(-1.48%)
Nov 15, 2022 0.3456 0.3616 0.3445 0.3451 37,639 -0.01(-1.62%)
Nov 14, 2022 0.3510 0.3513 0.3508 0.3508 5,900 -0.00(-0.11%)
Nov 11, 2022 0.3408 0.3512 0.3408 0.3512 2,125 +0.00(+0.77%)
Nov 10, 2022 0.3508 0.3640 0.3230 0.3485 11,681 +0.01(+1.81%)
Nov 09, 2022 0.3494 0.3555 0.3423 0.3423 4,320 -0.01(-2.76%)
Nov 08, 2022 0.3493 0.3520 0.3493 0.3520 13,002 +0.00(+1.06%)
Nov 03, 2022 0.3483 513 -0.02(-6.40%)
Nov 02, 2022 0.3721 0.3721 0.3721 0.3721 406 -0.00(-0.27%)
Nov 01, 2022 0.3500 0.3882 0.3500 0.3731 18,450 -0.01(-1.94%)
Oct 31, 2022 0.3769 0.3813 0.3769 0.3805 22,000 +0.00(+0.79%)
Oct 28, 2022 0.3500 0.3775 0.3500 0.3775 6,250 -0.01(-3.33%)
Oct 27, 2022 0.3834 0.3905 0.3748 0.3905 2,050 -0.02(-4.76%)
Oct 26, 2022 0.4100 0.4100 0.3899 0.4100 6,661 +0.01(+2.96%)
Oct 25, 2022 0.3980 0.3982 0.3980 0.3982 2,085 -0.00(-0.62%)
Oct 24, 2022 0.3782 0.4007 0.3437 0.4007 10,427 +0.07(+21.83%)
Oct 21, 2022 0.3150 0.3289 0.3011 0.3289 6,603 +0.01(+2.62%)
Oct 20, 2022 0.3186 0.3205 0.3060 0.3205 2,610 -0.01(-2.85%)
Oct 19, 2022 0.3368 0.3588 0.3294 0.3299 2,445 +0.01(+3.09%)
Oct 18, 2022 0.3154 0.3300 0.3154 0.3200 1,590 +0.00(+1.17%)
Oct 17, 2022 0.3164 0.3164 0.3070 0.3163 2,978 +0.01(+3.43%)
Oct 14, 2022 0.3022 0.3100 0.3022 0.3058 13,802 +0.00(+0.03%)
Oct 13, 2022 0.3057 0.3057 0.3057 0.3057 800 -0.01(-3.84%)
Oct 12, 2022 0.3209 0.3209 0.3179 0.3179 3,000 -0.01(-3.96%)
Oct 11, 2022 0.3216 0.3310 0.3066 0.3310 15,789 +0.05(+18.21%)
Oct 10, 2022 0.3169 0.3169 0.2793 0.2800 16,552 -0.03(-9.50%)
Oct 07, 2022 0.3292 0.3292 0.3050 0.3094 8,885 -0.01(-3.16%)
Oct 06, 2022 0.3301 0.3301 0.3195 0.3195 15,648 -0.02(-4.54%)
Oct 05, 2022 0.3500 0.3551 0.3347 0.3347 23,546 -0.00(-1.36%)
Oct 04, 2022 0.3500 0.3570 0.3393 0.3393 123,794 +0.00(+0.09%)
Oct 03, 2022 0.3399 0.3680 0.3390 0.3390 17,652 -0.02(-5.83%)
Sep 30, 2022 0.3500 0.3600 0.3500 0.3600 540 +0.01(+4.20%)
Sep 29, 2022 0.3550 0.3571 0.3455 0.3455 4,814 -0.00(-1.29%)
Sep 28, 2022 0.3542 0.3549 0.3496 0.3500 30,170 +0.00(+1.24%)
Sep 27, 2022 0.3542 0.3576 0.3457 0.3457 4,000 -0.00(-0.29%)
Sep 26, 2022 0.3467 0.3467 0.3467 0.3467 687 -0.01(-2.75%)
Sep 23, 2022 0.3511 0.3637 0.3379 0.3565 33,924 -0.00(-0.22%)
Sep 22, 2022 0.3511 0.3629 0.3511 0.3573 8,137 -0.01(-2.64%)
Sep 21, 2022 0.3729 0.3767 0.3670 0.3670 15,256 +0.02(+4.56%)
Sep 20, 2022 0.3510 0.3510 0.3510 0.3510 1,000 -0.03(-6.65%)
Sep 19, 2022 0.3900 0.3921 0.3759 0.3760 67,495 -0.01(-2.16%)
Sep 16, 2022 0.3975 0.3984 0.3843 0.3843 35,825 -0.01(-1.49%)
Sep 15, 2022 0.3950 0.3950 0.3791 0.3901 39,999 +0.01(+1.67%)
Sep 14, 2022 0.3840 0.4000 0.3791 0.3837 15,313 +0.00(+0.45%)
Sep 13, 2022 0.3860 0.3860 0.3820 0.3820 11,879 -0.02(-5.91%)
Sep 12, 2022 0.4137 0.4211 0.3998 0.4060 58,500 -0.01(-2.80%)
Sep 09, 2022 0.4113 0.4373 0.4113 0.4177 77,040 -0.00(-0.33%)
Sep 08, 2022 0.4190 0.4197 0.4152 0.4191 43,575 +0.02(+4.57%)
Sep 07, 2022 0.4147 0.4147 0.4004 0.4008 33,764 +0.01(+1.73%)
Sep 06, 2022 0.3930 0.4080 0.3923 0.3940 39,475 -0.02(-4.88%)
Sep 02, 2022 0.4290 0.4314 0.4082 0.4142 20,800 -0.02(-5.00%)
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.