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

Enwave Corp (OP: NWVCF )

0.1876 -0.0042 (-2.19%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Dec 31, 2018 0.9549 1.000 0.9500 0.9785 12,200 +0.00(+0.02%)
Dec 28, 2018 0.9256 1.000 0.9256 0.9783 9,200 +0.03(+3.01%)
Dec 27, 2018 0.9476 0.9764 0.9453 0.9497 7,200 +0.02(+2.34%)
Dec 26, 2018 1.080 1.080 0.9179 0.9280 21,200 -0.05(-5.31%)
Dec 24, 2018 1.140 1.140 0.9800 0.9800 2,500 +0.01(+1.03%)
Dec 21, 2018 1.000 1.016 0.9700 0.9700 25,900 -0.05(-4.62%)
Dec 20, 2018 1.028 1.028 1.017 1.017 1,510 -0.04(-3.71%)
Dec 19, 2018 1.015 1.091 1.000 1.056 21,713 +0.06(+5.66%)
Dec 18, 2018 0.9440 1.010 0.9440 0.9996 192,981 +0.07(+7.65%)
Dec 17, 2018 0.9760 0.9880 0.9180 0.9286 35,774 -0.02(-1.81%)
Dec 14, 2018 0.9319 0.9458 0.9171 0.9457 6,400 +0.02(+2.02%)
Dec 13, 2018 0.9368 0.9590 0.9186 0.9270 16,566 -0.02(-2.42%)
Dec 12, 2018 0.9388 0.9580 0.9388 0.9500 14,414 +0.01(+1.58%)
Dec 11, 2018 0.9648 0.9797 0.9303 0.9352 18,449 -0.01(-1.56%)
Dec 10, 2018 0.9748 0.9850 0.9345 0.9500 10,070 -0.02(-1.56%)
Dec 07, 2018 0.9829 0.9990 0.9632 0.9651 13,600 +0.03(+2.79%)
Dec 06, 2018 0.9725 1.000 0.9389 0.9389 39,825 -0.04(-3.90%)
Dec 04, 2018 1.042 1.050 0.9770 0.9770 18,600 -0.04(-3.97%)
Dec 03, 2018 0.9890 1.030 0.9618 1.017 16,688 +0.06(+6.09%)
Nov 30, 2018 1.018 1.019 0.9514 0.9590 3,200 +0.01(+0.64%)
Nov 29, 2018 0.9800 0.9900 0.9476 0.9529 36,033 -0.05(-4.70%)
Nov 28, 2018 1.025 1.025 0.9890 0.9999 16,910 +0.01(+1.22%)
Nov 27, 2018 1.000 1.013 0.9878 0.9878 21,435 -0.02(-2.20%)
Nov 26, 2018 1.034 1.050 1.000 1.010 54,469 -0.02(-2.40%)
Nov 23, 2018 1.014 1.035 1.014 1.035 3,100 +0.04(+4.53%)
Nov 21, 2018 0.9900 0.9900 0.9900 0 -0.04(-3.54%)
Nov 20, 2018 1.110 1.110 1.020 1.026 39,558 -0.06(-5.79%)
Nov 19, 2018 1.126 1.137 1.065 1.089 42,485 -0.04(-3.59%)
Nov 16, 2018 1.063 1.150 1.063 1.130 45,000 +0.06(+5.61%)
Nov 15, 2018 1.066 1.090 0.9990 1.070 60,640 +0.00(+0.03%)
Nov 14, 2018 1.100 1.120 1.060 1.070 11,640 -0.01(-1.12%)
Nov 13, 2018 1.160 1.160 1.080 1.082 16,993 -0.10(-8.84%)
Nov 12, 2018 1.214 1.214 1.160 1.187 13,575 -0.02(-1.93%)
Nov 09, 2018 1.220 1.220 1.200 1.210 22,000 -0.03(-2.03%)
Nov 08, 2018 1.203 1.246 1.203 1.235 12,561 +0.04(+3.28%)
Nov 07, 2018 1.194 1.220 1.160 1.196 32,970 -0.01(-1.04%)
Nov 06, 2018 1.199 1.209 1.190 1.209 20,805 +0.04(+3.85%)
Nov 05, 2018 1.160 1.168 1.150 1.164 21,437 +0.02(+1.96%)
Nov 02, 2018 1.140 1.150 1.109 1.141 23,300 +0.02(+1.91%)
Nov 01, 2018 1.129 1.139 1.120 1.120 16,911 -0.01(-0.88%)
Oct 31, 2018 1.110 1.130 1.101 1.130 4,435 +0.05(+4.23%)
Oct 30, 2018 1.130 1.130 1.070 1.084 45,088 -0.03(-2.34%)
Oct 29, 2018 1.103 1.140 1.100 1.110 13,772 +0.00(+0.17%)
Oct 26, 2018 1.140 1.140 1.080 1.108 25,500 -0.04(-3.64%)
Oct 25, 2018 1.123 1.150 1.097 1.150 57,103 +0.03(+2.68%)
Oct 24, 2018 1.150 1.160 1.116 1.120 39,250 -0.04(-3.85%)
Oct 23, 2018 1.210 1.210 1.140 1.165 50,853 -0.05(-4.45%)
Oct 22, 2018 1.220 1.223 1.190 1.219 48,265 +0.01(+0.80%)
Oct 19, 2018 1.248 1.268 1.190 1.209 66,800 -0.03(-2.07%)
Oct 18, 2018 1.231 1.330 1.230 1.235 73,659 +0.06(+4.66%)
Oct 17, 2018 1.182 1.200 1.159 1.180 91,420 +0.00(+0.04%)
Oct 16, 2018 1.163 1.250 1.155 1.179 127,498 +0.03(+2.57%)
Oct 15, 2018 1.118 1.200 1.108 1.150 137,662 +0.05(+4.13%)
Oct 12, 2018 1.080 1.120 1.060 1.104 129,600 +0.00(+0.40%)
Oct 11, 2018 1.108 1.150 1.040 1.100 146,302 -0.01(-0.90%)
Oct 10, 2018 1.146 1.250 1.100 1.110 124,723 -0.03(-2.61%)
Oct 09, 2018 1.120 1.400 1.114 1.140 315,326 -0.24(-17.41%)
Oct 08, 2018 1.190 1.400 1.140 1.380 195,722 +0.25(+22.12%)
Oct 05, 2018 1.200 1.200 1.100 1.130 189,400 +0.03(+2.73%)
Oct 04, 2018 1.053 1.137 1.053 1.100 432,894 +0.05(+4.77%)
Oct 03, 2018 1.000 1.055 0.9800 1.050 316,997 +0.08(+8.80%)
Oct 02, 2018 0.9850 0.9850 0.9650 0.9650 1,752 -0.02(-2.33%)
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.