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

Enwave Corp (OP: NWVCF )

0.1744 -0.0056 (-3.11%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.6860 0.6887 0.6206 0.6373 96,300 +0.04(+6.18%)
Apr 29, 2020 0.5635 0.6493 0.5619 0.6002 71,722 +0.04(+7.18%)
Apr 28, 2020 0.5850 0.5850 0.5566 0.5600 42,022 +0.00(+0.27%)
Apr 27, 2020 0.5290 0.5880 0.5183 0.5585 61,160 +0.05(+8.91%)
Apr 24, 2020 0.4950 0.5205 0.4950 0.5128 30,900 -0.01(-1.38%)
Apr 23, 2020 0.5100 0.5495 0.5000 0.5200 26,679 +0.01(+1.96%)
Apr 22, 2020 0.4790 0.5330 0.4777 0.5100 63,339 +0.02(+4.08%)
Apr 21, 2020 0.5300 0.5300 0.4900 0.4900 87,931 -0.04(-6.84%)
Apr 20, 2020 0.5650 0.5650 0.5000 0.5260 101,579 -0.02(-4.50%)
Apr 17, 2020 0.5415 0.5797 0.5090 0.5508 115,300 +0.01(+1.70%)
Apr 16, 2020 0.5500 0.5500 0.5059 0.5416 26,257 +0.01(+2.19%)
Apr 15, 2020 0.5210 0.5835 0.5125 0.5300 66,727 -0.03(-5.03%)
Apr 14, 2020 0.5779 0.5889 0.5555 0.5581 61,456 -0.02(-3.94%)
Apr 13, 2020 0.5800 0.6039 0.5700 0.5810 83,428 +0.00(+0.17%)
Apr 09, 2020 0.5701 0.6069 0.5600 0.5800 82,400 +0.01(+2.55%)
Apr 08, 2020 0.5430 0.5951 0.5430 0.5656 53,835 -0.03(-5.47%)
Apr 07, 2020 0.6360 0.6360 0.5300 0.5983 59,111 +0.08(+15.06%)
Apr 06, 2020 0.5650 0.5890 0.5200 0.5200 143,893 -0.01(-1.89%)
Apr 03, 2020 0.5190 0.5714 0.5190 0.5300 39,000 -0.01(-1.85%)
Apr 02, 2020 0.6040 0.6040 0.5360 0.5400 41,452 -0.00(-0.33%)
Apr 01, 2020 0.5260 0.5625 0.4720 0.5418 53,153 -0.00(-0.29%)
Mar 31, 2020 0.4750 0.5499 0.4750 0.5434 50,656 +0.04(+7.63%)
Mar 30, 2020 0.5255 0.5416 0.4970 0.5049 64,794 -0.02(-2.94%)
Mar 27, 2020 0.5500 0.5500 0.5000 0.5202 70,700 -0.01(-1.77%)
Mar 26, 2020 0.5000 0.5300 0.4800 0.5296 173,664 +0.03(+5.92%)
Mar 25, 2020 0.4710 0.5108 0.4511 0.5000 73,483 +0.07(+16.28%)
Mar 24, 2020 0.4461 0.4554 0.4186 0.4300 66,995 +0.02(+4.85%)
Mar 23, 2020 0.4940 0.4940 0.4028 0.4101 45,833 -0.02(-5.35%)
Mar 20, 2020 0.3990 0.4490 0.3990 0.4333 86,100 +0.01(+3.09%)
Mar 19, 2020 0.4142 0.4339 0.4030 0.4203 96,046 +0.02(+4.32%)
Mar 18, 2020 0.3996 0.4313 0.3960 0.4029 74,257 -0.01(-1.59%)
Mar 17, 2020 0.4413 0.4509 0.3996 0.4094 141,034 -0.05(-10.02%)
Mar 16, 2020 0.5620 0.5620 0.4380 0.4550 115,123 -0.05(-9.25%)
Mar 13, 2020 0.4990 0.5499 0.4963 0.5014 185,900 -0.01(-2.83%)
Mar 12, 2020 0.5500 0.5859 0.4770 0.5160 159,458 -0.07(-12.69%)
Mar 11, 2020 0.6708 0.6878 0.5688 0.5910 140,620 -0.08(-11.66%)
Mar 10, 2020 0.7200 0.7201 0.6240 0.6690 85,102 +0.01(+1.12%)
Mar 09, 2020 0.7518 0.7599 0.6616 0.6616 110,391 -0.13(-16.01%)
Mar 06, 2020 0.7200 0.7900 0.7200 0.7877 106,700 +0.05(+7.37%)
Mar 05, 2020 0.7810 0.7810 0.7300 0.7336 64,331 -0.03(-3.60%)
Mar 04, 2020 0.7968 0.7968 0.7610 0.7610 74,930 -0.00(-0.52%)
Mar 03, 2020 0.8520 0.8520 0.7576 0.7650 62,874 -0.04(-4.38%)
Mar 02, 2020 0.9200 0.9200 0.7420 0.8000 97,138 +0.07(+9.59%)
Feb 28, 2020 0.8735 0.9800 0.7200 0.7300 128,100 -0.03(-3.95%)
Feb 27, 2020 0.8650 0.8979 0.7500 0.7600 128,779 -0.09(-10.59%)
Feb 26, 2020 0.9900 0.9900 0.7500 0.8500 348,741 -0.15(-14.71%)
Feb 25, 2020 1.010 1.130 0.9900 0.9966 188,174 +0.01(+0.67%)
Feb 24, 2020 1.110 1.110 0.9800 0.9900 161,348 -0.11(-10.00%)
Feb 21, 2020 1.100 1.150 1.100 1.100 142,000 -0.00(-0.09%)
Feb 20, 2020 1.050 1.108 1.010 1.101 226,719 +0.04(+3.87%)
Feb 19, 2020 1.070 1.107 1.060 1.060 83,987 -0.04(-4.07%)
Feb 18, 2020 1.080 1.160 1.080 1.105 104,851 -0.01(-0.94%)
Feb 14, 2020 1.130 1.130 1.080 1.115 69,400 +0.01(+0.56%)
Feb 13, 2020 1.080 1.129 1.080 1.109 28,783 +0.00(+0.39%)
Feb 12, 2020 1.110 1.121 1.100 1.105 27,194 +0.01(+0.91%)
Feb 11, 2020 1.120 1.120 1.070 1.095 30,713 +0.00(+0.46%)
Feb 10, 2020 1.090 1.101 1.060 1.090 43,190 +0.01(+0.93%)
Feb 07, 2020 1.130 1.137 1.070 1.080 80,700 -0.05(-4.85%)
Feb 06, 2020 1.090 1.135 1.080 1.135 32,880 +0.04(+4.13%)
Feb 05, 2020 1.120 1.155 1.080 1.090 44,636 -0.00(-0.41%)
Feb 04, 2020 1.091 1.110 1.082 1.095 82,655 +0.01(+1.07%)
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.