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 (%)
Jun 28, 2013 1.527 1.527 1.527 0 -0.06(-3.54%)
Jun 21, 2013 1.583 1.583 1.583 0 +0.26(+19.90%)
Jun 20, 2013 1.320 1.320 1.320 1.320 1,000 -0.09(-6.26%)
Jun 19, 2013 1.419 1.419 1.408 1.408 1,900 -0.01(-0.70%)
Jun 18, 2013 1.418 1.418 1.418 1.418 1,000 -0.05(-3.53%)
Jun 14, 2013 1.470 1.470 1.470 0 +0.02(+1.44%)
May 31, 2013 1.449 1.449 1.449 1.449 0 +0.00(+0.14%)
May 30, 2013 1.447 1.447 1.447 1.447 10,000 -0.00(-0.07%)
May 29, 2013 1.444 1.448 1.444 1.448 20,000 -0.05(-3.24%)
May 28, 2013 1.503 1.504 1.496 1.496 10,400 -0.16(-9.70%)
May 17, 2013 1.657 1.657 1.657 0 -0.02(-1.36%)
May 08, 2013 1.680 1.680 1.680 0 +0.12(+7.71%)
Apr 23, 2013 1.560 1.560 1.560 0 -0.15(-8.50%)
Apr 22, 2013 1.705 1.705 1.705 1.705 500 -0.05(-3.12%)
Apr 17, 2013 1.760 1.760 1.760 1.760 0 +0.07(+4.20%)
Apr 15, 2013 1.689 1.689 1.689 0 -0.14(-7.65%)
Apr 04, 2013 1.829 1.829 1.829 0 -0.11(-5.77%)
Apr 03, 2013 1.941 1.941 1.941 1.941 2,600 -0.03(-1.57%)
Apr 02, 2013 1.972 1.972 1.972 1.972 10,000 +0.09(+4.87%)
Apr 01, 2013 1.881 1.881 1.881 1.881 2,000 +0.12(+6.85%)
Mar 28, 2013 1.760 1.760 1.760 1.760 18,000 +0.08(+4.72%)
Mar 20, 2013 1.681 1.681 1.681 0 -0.07(-3.77%)
Mar 06, 2013 1.747 1.747 1.747 0 +0.02(+0.96%)
Mar 05, 2013 1.689 1.730 1.689 1.730 6,000 +0.16(+10.47%)
Feb 27, 2013 1.566 1.566 1.566 0 +0.02(+1.03%)
Feb 25, 2013 1.550 1.550 1.550 1.550 0 -0.04(-2.75%)
Feb 15, 2013 1.594 1.594 1.594 1.594 0 -0.02(-1.54%)
Feb 12, 2013 1.619 1.619 1.619 0 +0.12(+7.99%)
Feb 06, 2013 1.499 1.499 1.499 0 +0.09(+6.24%)
Jan 23, 2013 1.411 1.411 1.411 0 -0.03(-2.32%)
Jan 10, 2013 1.444 1.444 1.444 0 -0.02(-1.67%)
Jan 09, 2013 1.469 1.469 1.469 1.469 500 +0.02(+1.72%)
Jan 08, 2013 1.444 1.444 1.444 1.444 500 +0.03(+1.85%)
Dec 27, 2012 1.418 1.418 1.418 1.418 0 -0.00(-0.07%)
Dec 21, 2012 1.419 1.419 1.419 0 +0.01(+0.71%)
Dec 20, 2012 1.408 1.409 1.408 1.409 5,000 -0.14(-8.81%)
Dec 10, 2012 1.545 1.545 1.545 0 +0.02(+1.12%)
Dec 06, 2012 1.528 1.528 1.528 1.528 0 +0.06(+4.44%)
Dec 05, 2012 1.470 1.470 1.463 1.463 15,900 +0.12(+9.18%)
Dec 04, 2012 1.340 1.340 1.340 1.340 500 +0.07(+5.85%)
Nov 30, 2012 1.262 1.266 1.262 1.266 1,700 +0.03(+2.76%)
Nov 26, 2012 1.232 1.232 1.232 15,500 -0.11(-8.30%)
Nov 04, 2012 1.343 1.343 1.343 0 +0.00(+0.00%)
Nov 02, 2012 1.343 1.343 1.343 1.343 600 -0.03(-1.93%)
Oct 02, 2012 1.370 1.370 1.370 0 -0.05(-3.56%)
Oct 01, 2012 1.421 1.421 1.421 1.421 200 -0.02(-1.56%)
Sep 27, 2012 1.443 1.443 1.443 0 -0.01(-0.96%)
Sep 10, 2012 1.457 1.457 1.457 0 -0.04(-2.74%)
Aug 24, 2012 1.498 1.498 1.498 0 +0.00(+0.20%)
Aug 07, 2012 1.495 1.495 1.495 0 +0.03(+1.77%)
Aug 02, 2012 1.469 1.469 1.469 0 -0.02(-1.14%)
Jul 31, 2012 1.486 1.486 1.486 0 +0.12(+8.78%)
Jul 12, 2012 1.366 1.366 1.366 0 +0.02(+1.64%)
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.