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 (%)
Jul 29, 2015 0.6240 0.6240 0.6240 0 +0.00(+0.45%)
Jul 28, 2015 0.6212 0.6212 0.6212 0.6212 200 +0.00(+0.62%)
Jul 27, 2015 0.6174 0.6174 0.6174 0.6174 100 -0.01(-1.37%)
Jul 23, 2015 0.6260 0.6260 0.6260 0 -0.07(-10.70%)
Jul 21, 2015 0.7010 0.7010 0.7010 0 +0.01(+0.89%)
Jul 17, 2015 0.6948 0.6948 0.6948 0 -0.00(-0.20%)
Jul 16, 2015 0.7215 0.7215 0.6888 0.6962 13,000 +0.00(+0.03%)
Jul 15, 2015 0.6960 0.6960 0.6960 0.6960 500 +0.02(+2.35%)
Jul 10, 2015 0.6800 0.6800 0.6800 0 +0.10(+17.85%)
Jul 09, 2015 0.5770 0.5770 0.5770 0.5770 2,700 -0.05(-7.23%)
Jul 08, 2015 0.6220 0.6220 0.6220 0.6220 2,500 -0.02(-2.81%)
Jul 07, 2015 0.6705 0.6705 0.6400 0.6400 8,300 -0.04(-6.45%)
Jul 06, 2015 0.6936 0.6936 0.6841 0.6841 82,000 -0.03(-3.89%)
Jul 02, 2015 0.7118 0.7118 0.7118 0 -0.04(-5.09%)
Jun 30, 2015 0.7500 0.7500 0.7500 0 -0.02(-2.87%)
Jun 29, 2015 0.7722 0.7722 0.7722 0.7722 2,100 +0.06(+8.00%)
Jun 25, 2015 0.7150 0.7150 0.7150 0 -0.02(-2.65%)
Jun 23, 2015 0.7345 0.7345 0.7345 0 -0.07(-9.21%)
Jun 19, 2015 0.8090 0.8090 0.8090 0 -0.01(-0.74%)
Jun 18, 2015 0.8150 0.8150 0.8150 0.8150 300 -0.01(-0.84%)
Jun 16, 2015 0.8219 0.8219 0.8219 0 -0.00(-0.04%)
Jun 15, 2015 0.8298 0.8298 0.8222 0.8222 4,500 -0.01(-1.53%)
Jun 10, 2015 0.8350 0.8350 0.8350 0 +0.03(+4.18%)
Jun 08, 2015 0.8015 0.8015 0.8015 0 +0.00(+0.06%)
Jun 05, 2015 0.8020 0.8020 0.8010 0.8010 4,000 -0.05(-5.65%)
Jun 03, 2015 0.8490 0.8490 0.8490 0 -0.05(-5.73%)
May 19, 2015 0.9006 0.9006 0.9006 0 -0.04(-3.88%)
May 07, 2015 0.9370 0.9370 0.9370 0 +0.06(+6.48%)
May 05, 2015 0.8800 0.8800 0.8800 0 -0.02(-1.85%)
Apr 30, 2015 0.8966 0.8966 0.8966 0 -0.02(-2.68%)
Apr 29, 2015 0.9160 0.9480 0.9046 0.9213 32,250 +0.03(+3.35%)
Apr 24, 2015 0.8914 0.8914 0.8914 0 -0.00(-0.40%)
Apr 23, 2015 0.8950 0.8950 0.8950 0.8950 2,100 +0.03(+3.83%)
Apr 14, 2015 0.8620 0.8620 0.8620 47,000 +0.02(+2.74%)
Apr 13, 2015 0.8480 0.8790 0.8320 0.8390 6,900 -0.00(-0.05%)
Apr 09, 2015 0.8394 0.8394 0.8394 0 -0.01(-1.59%)
Apr 02, 2015 0.8530 0.8530 0.8530 0 +0.00(+0.35%)
Mar 31, 2015 0.8500 0.8500 0.8500 0 -0.00(-0.35%)
Mar 27, 2015 0.8530 0.8530 0.8530 0 -0.01(-0.70%)
Mar 24, 2015 0.8590 0.8590 0.8590 0 +0.01(+0.94%)
Mar 23, 2015 0.8760 0.8760 0.8470 0.8510 14,000 +0.01(+0.67%)
Mar 20, 2015 0.8620 0.8620 0.8453 0.8453 12,600 -0.02(-1.82%)
Mar 19, 2015 0.8550 0.8610 0.8550 0.8610 1,500 -0.00(-0.44%)
Mar 17, 2015 0.8648 0.8648 0.8648 0 +0.02(+1.98%)
Mar 10, 2015 0.8480 0.8480 0.8480 0 -0.13(-13.11%)
Mar 03, 2015 0.9760 0.9760 0.9760 0 +0.02(+2.41%)
Mar 02, 2015 0.9530 0.9530 0.9530 0.9530 6,300 -0.04(-4.03%)
Feb 27, 2015 1.020 1.020 0.9850 0.9930 10,750 -0.02(-2.36%)
Feb 23, 2015 1.017 1.017 1.017 0 +0.01(+0.69%)
Feb 19, 2015 1.010 1.010 1.010 0 -0.04(-4.08%)
Feb 13, 2015 1.053 1.053 1.053 0 -0.00(-0.04%)
Feb 12, 2015 1.053 1.053 1.053 1.053 900 +0.02(+1.98%)
Feb 10, 2015 1.033 1.033 1.033 0 +0.02(+2.27%)
Feb 09, 2015 0.9836 1.010 0.9836 1.010 3,200 +0.01(+1.40%)
Feb 06, 2015 0.9961 0.9961 0.9961 0.9961 1,200 +0.14(+16.64%)
Feb 02, 2015 0.8540 0.8540 0.8540 0 -0.08(-8.17%)
Jan 12, 2015 0.9300 0.9300 0.9300 0 -0.07(-7.00%)
Jan 05, 2015 1.000 1.000 1.000 0 -0.00(-0.40%)
Jan 02, 2015 1.004 1.004 1.004 1.004 1,000 -0.01(-0.99%)
Dec 29, 2014 1.014 1.014 1.014 0 +0.01(+0.70%)
Dec 18, 2014 1.007 1.007 1.007 0 -0.02(-1.56%)
Nov 26, 2014 1.023 1.023 1.023 0 +0.00(+0.00%)
Nov 24, 2014 1.023 1.023 1.023 0 -0.10(-8.99%)
Nov 17, 2014 1.124 1.124 1.124 0 -0.01(-1.04%)
Nov 11, 2014 1.136 1.136 1.136 0 +0.00(+0.12%)
Nov 10, 2014 1.126 1.134 1.126 1.134 11,000 +0.07(+7.02%)
Nov 04, 2014 1.060 1.060 1.060 0 -0.04(-3.72%)
Oct 31, 2014 1.101 1.101 1.101 0 +0.13(+12.92%)
Oct 17, 2014 0.9750 0.9750 0.9750 0.9750 1,000 +0.01(+1.14%)
Oct 14, 2014 0.9820 0.9820 0.9640 4,500 -0.02(-1.83%)
Oct 07, 2014 0.9820 0.9820 0.9820 0 -0.01(-1.19%)
Oct 02, 2014 0.9938 0.9938 0.9938 0 -0.04(-3.93%)
Sep 24, 2014 1.034 1.034 1.034 0 -0.01(-1.38%)
Sep 19, 2014 1.049 1.049 1.049 0 -0.10(-8.86%)
Sep 02, 2014 1.151 1.151 1.151 0 +0.10(+9.50%)
Aug 25, 2014 1.051 1.051 1.051 0 -0.10(-8.60%)
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.