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 (%)
Aug 31, 2023 0.2096 0.2096 0.1966 0.2001 84,610 +0.00(+0.86%)
Aug 30, 2023 0.1918 0.2000 0.1902 0.1984 201,750 +0.01(+4.42%)
Aug 29, 2023 0.1900 0.1900 0.1900 0.1900 10,800 +0.00(+0.42%)
Aug 28, 2023 0.1966 0.1988 0.1892 0.1892 63,260 -0.01(-5.07%)
Aug 25, 2023 0.1965 0.1993 0.1871 0.1993 67,287 +0.00(+1.17%)
Aug 24, 2023 0.2043 0.2100 0.1970 0.1970 63,500 -0.00(-1.50%)
Aug 23, 2023 0.1940 0.2128 0.1940 0.2000 79,288 +0.01(+6.10%)
Aug 22, 2023 0.1726 0.1970 0.1726 0.1885 9,500 -0.01(-4.31%)
Aug 21, 2023 0.1740 0.1993 0.1740 0.1970 5,874 +0.00(+0.00%)
Aug 18, 2023 0.1730 0.1970 0.1730 0.1970 7,810 +0.01(+5.80%)
Aug 17, 2023 0.1950 0.1950 0.1862 0.1862 15,927 -0.01(-6.90%)
Aug 16, 2023 0.1850 0.2000 0.1850 0.2000 26,089 +0.00(+0.00%)
Aug 15, 2023 0.1959 0.2200 0.1879 0.2000 171,420 +0.01(+7.76%)
Aug 14, 2023 0.1910 0.1969 0.1856 0.1856 49,537 -0.01(-7.20%)
Aug 11, 2023 0.2012 0.2050 0.2000 0.2000 125,500 -0.00(-0.50%)
Aug 10, 2023 0.2067 0.2110 0.2010 0.2010 105,200 +0.01(+2.55%)
Aug 09, 2023 0.2107 0.2110 0.1960 0.1960 202,875 -0.01(-5.13%)
Aug 08, 2023 0.2170 0.2300 0.2066 0.2066 162,036 -0.03(-10.95%)
Aug 07, 2023 0.2120 0.2320 0.2120 0.2320 7,880 +0.00(+0.91%)
Aug 04, 2023 0.2299 0.2299 0.2299 0.2299 1,000 -0.00(-1.63%)
Aug 03, 2023 0.2338 0.2338 0.2337 0.2337 2,500 +0.00(+0.00%)
Aug 02, 2023 0.2392 0.2425 0.2337 0.2337 1,439 -0.00(-0.93%)
Aug 01, 2023 0.2343 0.2412 0.2240 0.2359 8,438 -0.01(-3.79%)
Jul 31, 2023 0.2452 0.2452 0.2452 0.2452 11,804 +0.01(+3.85%)
Jul 28, 2023 0.2210 0.2362 0.2210 0.2361 7,175 -0.01(-3.36%)
Jul 27, 2023 0.2356 0.2443 0.2356 0.2443 5,300 +0.00(+1.79%)
Jul 26, 2023 0.2470 0.2525 0.2400 0.2400 77,475 -0.02(-8.12%)
Jul 25, 2023 0.2541 0.2612 0.2541 0.2612 3,002 +0.02(+8.70%)
Jul 24, 2023 0.2290 0.2621 0.2290 0.2403 210,494 +0.01(+2.12%)
Jul 21, 2023 0.2415 0.2559 0.2353 0.2353 249,000 -0.01(-4.81%)
Jul 20, 2023 0.2600 0.2630 0.2472 0.2472 20,751 -0.02(-6.54%)
Jul 19, 2023 0.2600 0.2700 0.2600 0.2645 19,115 -0.01(-2.43%)
Jul 18, 2023 0.2600 0.2940 0.2600 0.2711 7,828 -0.01(-3.69%)
Jul 17, 2023 0.2815 0.2815 0.2815 0.2815 311 -0.01(-4.54%)
Jul 14, 2023 0.2662 0.2949 0.2662 0.2949 802 +0.01(+5.06%)
Jul 13, 2023 0.2661 0.2809 0.2661 0.2807 19,025 +0.02(+7.01%)
Jul 12, 2023 0.2700 0.2728 0.2623 0.2623 11,628 +0.01(+3.15%)
Jul 11, 2023 0.2788 0.2842 0.2543 0.2543 36,825 -0.02(-7.86%)
Jul 10, 2023 0.2790 0.2836 0.2760 0.2760 20,015 -0.01(-2.65%)
Jul 07, 2023 0.2881 0.2899 0.2835 0.2835 5,770 +0.00(+0.11%)
Jul 06, 2023 0.2925 0.2925 0.2832 0.2832 11,157 -0.01(-1.94%)
Jul 05, 2023 0.2900 0.2900 0.2728 0.2888 11,850 +0.01(+5.36%)
Jul 03, 2023 0.2900 0.2900 0.2741 0.2741 28,360 -0.00(-0.11%)
Jun 30, 2023 0.2766 0.2813 0.2727 0.2744 79,306 -0.01(-2.00%)
Jun 29, 2023 0.2750 0.2850 0.2750 0.2800 20,900 +0.02(+5.66%)
Jun 28, 2023 0.2819 0.2850 0.2650 0.2650 267,283 -0.02(-6.06%)
Jun 27, 2023 0.2816 0.2990 0.2816 0.2821 1,200 +0.01(+3.79%)
Jun 26, 2023 0.2800 0.3117 0.2715 0.2718 55,271 -0.01(-4.63%)
Jun 23, 2023 0.3100 0.3100 0.2797 0.2850 49,660 -0.01(-1.72%)
Jun 22, 2023 0.2720 0.3100 0.2720 0.2900 117,470 +0.03(+10.52%)
Jun 21, 2023 0.2742 0.2742 0.2624 0.2624 40,181 +0.00(+0.15%)
Jun 20, 2023 0.2652 0.2711 0.2620 0.2620 15,655 -0.00(-0.08%)
Jun 16, 2023 0.2753 0.2753 0.2622 0.2622 2,420 -0.00(-1.39%)
Jun 15, 2023 0.2737 0.2649 0.2659 5,694 -0.01(-3.59%)
Jun 14, 2023 0.2610 0.3089 0.2610 0.2758 50,490 -0.01(-3.09%)
Jun 13, 2023 0.3000 0.3000 0.2777 0.2846 63,390 -0.01(-3.36%)
Jun 12, 2023 0.3353 0.3353 0.2822 0.2945 179,273 -0.05(-15.69%)
Jun 09, 2023 0.3194 0.3493 0.3194 0.3493 45,375 +0.01(+2.74%)
Jun 08, 2023 0.3400 0.3411 0.3396 0.3400 36,886 +0.02(+5.92%)
Jun 07, 2023 0.3700 0.3700 0.3210 0.3210 41,777 -0.08(-19.75%)
Jun 06, 2023 0.3526 0.4039 0.3526 0.4000 11,016 +0.02(+5.82%)
Jun 05, 2023 0.3108 0.3780 0.3108 0.3780 60,559 +0.06(+18.87%)
Jun 02, 2023 0.3230 0.3234 0.3158 0.3180 6,893 +0.00(+1.08%)
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.