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, 2021 0.8090 0.8420 0.7619 0.7700 85,698 -0.01(-1.61%)
Dec 30, 2021 0.8190 0.8190 0.7449 0.7826 46,178 +0.05(+6.13%)
Dec 29, 2021 0.7148 0.7460 0.6990 0.7374 55,962 +0.08(+11.73%)
Dec 28, 2021 0.6687 0.7000 0.6600 0.6600 108,127 -0.03(-4.68%)
Dec 27, 2021 0.6850 0.7200 0.6700 0.6924 102,043 -0.01(-1.37%)
Dec 23, 2021 0.6900 0.7026 0.6857 0.7020 59,875 -0.01(-0.85%)
Dec 22, 2021 0.6900 0.7160 0.6900 0.7080 17,286 -0.01(-1.67%)
Dec 21, 2021 0.6900 0.7200 0.6900 0.7200 33,856 +0.00(+0.24%)
Dec 20, 2021 0.7056 0.7200 0.6916 0.7183 19,370 -0.00(-0.24%)
Dec 17, 2021 0.7141 0.7350 0.7137 0.7200 45,093 +0.02(+2.58%)
Dec 16, 2021 0.7010 0.7800 0.6908 0.7019 60,455 -0.07(-9.03%)
Dec 15, 2021 0.7243 0.7834 0.7150 0.7716 12,611 +0.04(+5.70%)
Dec 14, 2021 0.6760 0.7350 0.6760 0.7300 11,471 -0.00(-0.45%)
Dec 13, 2021 0.7168 0.7350 0.7168 0.7333 22,204 -0.00(-0.03%)
Dec 10, 2021 0.7589 0.7751 0.7335 0.7335 13,996 -0.03(-3.35%)
Dec 09, 2021 0.7540 0.7589 0.7540 0.7589 8,774 +0.01(+1.13%)
Dec 08, 2021 0.7140 0.8010 0.6800 0.7504 60,583 +0.05(+6.50%)
Dec 07, 2021 0.7138 0.7140 0.6800 0.7046 105,856 +0.00(+0.51%)
Dec 06, 2021 0.7087 0.7138 0.6912 0.7010 25,825 -0.01(-1.10%)
Dec 03, 2021 0.6730 0.7265 0.6730 0.7088 30,466 -0.00(-0.27%)
Dec 02, 2021 0.7100 0.7162 0.7009 0.7107 26,533 -0.01(-1.76%)
Dec 01, 2021 0.7640 0.7640 0.7102 0.7234 17,027 +0.01(+1.89%)
Nov 30, 2021 0.7220 0.7220 0.7082 0.7100 8,515 -0.01(-1.91%)
Nov 29, 2021 0.7491 0.7585 0.7200 0.7238 29,963 -0.02(-2.85%)
Nov 26, 2021 0.7010 0.7533 0.7010 0.7450 5,474 -0.01(-1.04%)
Nov 24, 2021 0.7130 0.7620 0.7130 0.7528 34,261 -0.00(-0.42%)
Nov 23, 2021 0.7569 0.7619 0.7464 0.7560 13,144 -0.01(-0.77%)
Nov 22, 2021 0.8100 0.8100 0.7619 0.7619 17,500 -0.04(-5.20%)
Nov 19, 2021 0.8036 0.8150 0.7883 0.8037 38,220 +0.01(+0.92%)
Nov 18, 2021 0.8020 0.7968 0.7964 0.7964 6,503 -0.01(-1.39%)
Nov 17, 2021 0.7815 0.8267 0.7815 0.8076 41,554 +0.05(+7.00%)
Nov 16, 2021 0.7870 0.7870 0.7524 0.7548 33,958 -0.01(-0.68%)
Nov 15, 2021 0.7464 0.7736 0.7080 0.7600 32,719 +0.01(+1.70%)
Nov 12, 2021 0.7490 0.8180 0.7473 0.7473 66,835 -0.02(-3.16%)
Nov 11, 2021 0.8000 0.8032 0.7717 0.7717 30,470 -0.03(-3.67%)
Nov 10, 2021 0.8011 0.8000 0.8011 62,576 -0.02(-2.54%)
Nov 09, 2021 0.8620 0.8620 0.8111 0.8220 55,221 -0.02(-2.89%)
Nov 08, 2021 0.8111 0.8738 0.8111 0.8465 29,039 -0.03(-3.09%)
Nov 05, 2021 0.8842 0.8900 0.8340 0.8735 14,706 -0.01(-0.74%)
Nov 04, 2021 0.9000 0.9124 0.8740 0.8800 33,976 -0.01(-1.63%)
Nov 03, 2021 0.8500 0.9000 0.8500 0.8946 10,861 +0.01(+1.04%)
Nov 02, 2021 0.9000 0.9000 0.8838 0.8854 17,590 -0.01(-0.74%)
Nov 01, 2021 0.9200 0.9310 0.9310 0.8920 35,604 -0.04(-4.19%)
Oct 29, 2021 0.9100 0.9310 0.9032 0.9310 8,100 +0.01(+1.63%)
Oct 28, 2021 0.9280 0.9280 0.9051 0.9161 8,905 -0.01(-0.60%)
Oct 27, 2021 0.9000 0.9222 0.9000 0.9216 8,466 +0.01(+1.37%)
Oct 26, 2021 0.9101 0.9030 0.9091 39,206 -0.02(-2.16%)
Oct 25, 2021 0.8700 0.9292 0.8700 0.9292 21,565 +0.01(+1.00%)
Oct 22, 2021 0.9215 0.9424 0.9185 0.9200 17,313 +0.01(+1.21%)
Oct 21, 2021 0.9193 0.9280 0.8954 0.9090 8,082 -0.00(-0.11%)
Oct 20, 2021 0.9105 0.9210 0.8993 0.9100 40,889 -0.01(-1.07%)
Oct 19, 2021 0.9018 0.9271 0.9004 0.9198 5,103 +0.01(+1.31%)
Oct 18, 2021 0.9100 0.9200 0.9045 0.9079 13,136 -0.02(-2.20%)
Oct 15, 2021 0.9820 0.9820 0.9100 0.9283 36,556 +0.00(+0.36%)
Oct 14, 2021 0.8930 0.9343 0.8565 0.9250 25,720 +0.05(+5.11%)
Oct 13, 2021 0.8466 0.9060 0.8447 0.8800 16,171 +0.03(+3.53%)
Oct 12, 2021 0.8481 0.8809 0.8451 0.8500 21,566 +0.03(+3.90%)
Oct 11, 2021 0.7730 0.9000 0.7700 0.8181 10,375 -0.06(-6.35%)
Oct 08, 2021 0.8345 0.9200 0.8345 0.8736 14,401 -0.01(-0.79%)
Oct 07, 2021 0.9095 0.9109 0.8806 0.8806 31,451 +0.01(+1.25%)
Oct 06, 2021 0.8864 0.8864 0.8344 0.8697 6,629 -0.01(-1.18%)
Oct 05, 2021 0.9075 0.9194 0.8801 0.8801 37,671 +0.00(+0.09%)
Oct 04, 2021 0.9164 0.9240 0.8793 0.8793 59,743 -0.05(-4.94%)
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.