Skip to main content
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 (%)
Nov 30, 2020 0.7705 0.8426 0.7510 0.8200 100,396 +0.01(+1.25%)
Nov 27, 2020 0.7900 0.8209 0.7900 0.8099 41,100 -0.01(-1.23%)
Nov 25, 2020 0.8500 0.8500 0.8000 0.8200 97,800 +0.02(+2.53%)
Nov 24, 2020 0.8000 0.8239 0.7975 0.7998 31,435 -0.02(-2.46%)
Nov 23, 2020 0.8224 0.8336 0.8061 0.8200 54,481 +0.00(+0.00%)
Nov 20, 2020 0.8223 0.8376 0.7900 0.8200 69,200 -0.00(-0.16%)
Nov 19, 2020 0.7500 0.8213 0.7500 0.8213 30,554 +0.04(+4.57%)
Nov 18, 2020 0.7800 0.8052 0.7600 0.7854 32,643 +0.02(+2.76%)
Nov 17, 2020 0.7766 0.8100 0.7537 0.7643 23,308 -0.01(-0.74%)
Nov 16, 2020 0.7787 0.7851 0.7600 0.7700 60,928 +0.03(+3.56%)
Nov 13, 2020 0.7240 0.7686 0.7240 0.7435 131,700 -0.01(-1.24%)
Nov 12, 2020 0.7753 0.8000 0.7363 0.7528 55,341 -0.02(-2.86%)
Nov 11, 2020 0.8000 0.8000 0.7480 0.7750 27,162 -0.01(-0.64%)
Nov 10, 2020 0.7358 0.7918 0.7358 0.7800 44,836 +0.05(+6.85%)
Nov 09, 2020 0.8000 0.8476 0.7069 0.7300 301,591 -0.08(-9.46%)
Nov 06, 2020 0.8098 0.8131 0.7790 0.8063 29,500 +0.01(+0.79%)
Nov 05, 2020 0.7400 0.8138 0.7270 0.8000 63,802 +0.08(+10.86%)
Nov 04, 2020 0.7250 0.7347 0.7216 0.7216 5,920 +0.01(+1.69%)
Nov 03, 2020 0.7039 0.7250 0.7039 0.7096 27,865 +0.04(+5.78%)
Nov 02, 2020 0.6815 0.6956 0.6677 0.6708 39,440 +0.00(+0.12%)
Oct 30, 2020 0.6918 0.6918 0.6700 0.6700 18,500 -0.00(-0.50%)
Oct 29, 2020 0.6340 0.7250 0.6340 0.6734 49,026 -0.04(-5.05%)
Oct 28, 2020 0.6843 0.7100 0.6843 0.7092 21,844 +0.02(+3.08%)
Oct 27, 2020 0.6800 0.7403 0.6800 0.6880 49,030 -0.04(-5.75%)
Oct 26, 2020 0.7370 0.7700 0.7200 0.7300 23,278 -0.04(-4.71%)
Oct 23, 2020 0.7352 0.7732 0.7300 0.7661 47,800 +0.00(+0.52%)
Oct 22, 2020 0.7505 0.7800 0.7504 0.7621 22,159 -0.01(-1.18%)
Oct 21, 2020 0.7180 0.8040 0.7180 0.7712 40,001 +0.00(+0.16%)
Oct 20, 2020 0.8420 0.8420 0.7659 0.7700 129,762 +0.01(+0.89%)
Oct 19, 2020 0.6550 0.8100 0.6550 0.7632 158,051 +0.09(+13.83%)
Oct 16, 2020 0.6690 0.6844 0.6400 0.6705 23,400 -0.01(-0.83%)
Oct 15, 2020 0.6800 0.6814 0.6544 0.6761 57,997 -0.00(-0.57%)
Oct 14, 2020 0.6500 0.7000 0.6310 0.6800 123,900 +0.03(+3.90%)
Oct 13, 2020 0.6170 0.6661 0.6170 0.6545 10,410 +0.01(+2.11%)
Oct 12, 2020 0.6600 0.6600 0.5880 0.6410 28,008 -0.00(-0.62%)
Oct 09, 2020 0.6020 0.6500 0.6020 0.6450 23,700 +0.00(+0.58%)
Oct 08, 2020 0.6367 0.6485 0.6330 0.6413 12,345 +0.01(+1.79%)
Oct 07, 2020 0.6400 0.6490 0.6300 0.6300 10,174 -0.01(-1.16%)
Oct 06, 2020 0.6300 0.6500 0.6250 0.6374 26,394 +0.01(+1.53%)
Oct 05, 2020 0.6030 0.6382 0.6030 0.6278 50,912 +0.00(+0.26%)
Oct 02, 2020 0.6327 0.6517 0.6208 0.6262 17,500 -0.03(-4.02%)
Oct 01, 2020 0.6250 0.6524 0.6207 0.6524 13,785 +0.04(+5.84%)
Sep 30, 2020 0.6077 0.6351 0.6077 0.6164 13,150 -0.00(-0.58%)
Sep 29, 2020 0.6190 0.6200 0.6100 0.6200 41,663 -0.01(-0.82%)
Sep 28, 2020 0.6000 0.6466 0.5900 0.6251 26,930 +0.02(+2.61%)
Sep 25, 2020 0.6277 0.6277 0.5945 0.6092 25,100 -0.01(-1.96%)
Sep 24, 2020 0.6396 0.6396 0.6147 0.6214 7,479 +0.00(+0.23%)
Sep 23, 2020 0.6140 0.6346 0.6140 0.6200 36,013 -0.01(-1.77%)
Sep 22, 2020 0.5880 0.6430 0.5880 0.6312 15,801 +0.01(+1.51%)
Sep 21, 2020 0.5890 0.6420 0.5890 0.6218 66,986 -0.02(-3.21%)
Sep 18, 2020 0.6500 0.6683 0.6424 0.6424 98,900 -0.01(-1.03%)
Sep 17, 2020 0.6640 0.6703 0.6491 0.6491 36,176 -0.02(-3.12%)
Sep 16, 2020 0.6703 0.6799 0.6519 0.6700 67,009 -0.01(-1.18%)
Sep 15, 2020 0.6791 0.7000 0.6750 0.6780 22,480 -0.02(-2.18%)
Sep 14, 2020 0.6510 0.6997 0.6510 0.6931 11,211 +0.01(+0.84%)
Sep 11, 2020 0.7200 0.7200 0.6868 0.6873 43,200 +0.00(+0.06%)
Sep 10, 2020 0.7560 0.7560 0.6869 0.6869 28,886 -0.00(-0.55%)
Sep 09, 2020 0.6640 0.7009 0.6640 0.6907 25,611 -0.01(-1.33%)
Sep 08, 2020 0.7097 0.7470 0.6793 0.7000 25,581 -0.02(-2.78%)
Sep 04, 2020 0.7206 0.7248 0.7121 0.7200 17,900 -0.01(-1.09%)
Sep 03, 2020 0.7120 0.7551 0.7120 0.7279 18,247 -0.02(-3.08%)
Sep 02, 2020 0.6990 0.7695 0.6990 0.7510 40,490 +0.01(+1.90%)
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.