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

Enwave Corp (OP: NWVCF )

0.1810 +0.0002 (+0.11%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 23, 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 24, 2014 1.117 1.117 1.117 1.117 0 -0.01(-0.45%)
Apr 23, 2014 1.139 1.139 1.122 1.122 5,500 +0.00(+0.27%)
Apr 22, 2014 1.137 1.137 1.119 1.119 5,810 +0.01(+0.81%)
Apr 21, 2014 1.119 1.119 1.110 1.110 2,000 -0.01(-1.09%)
Apr 16, 2014 1.122 1.122 1.122 0 -0.01(-0.79%)
Apr 15, 2014 1.149 1.149 1.131 1.131 11,600 -0.03(-2.49%)
Apr 09, 2014 1.160 1.160 1.160 1.160 0 +0.02(+1.75%)
Apr 04, 2014 1.140 1.140 1.140 0 +0.11(+10.68%)
Mar 27, 2014 1.030 1.030 1.030 0 -0.03(-2.46%)
Mar 25, 2014 1.056 1.056 1.056 1.056 0 -0.06(-5.29%)
Mar 17, 2014 1.115 1.115 1.115 0 -0.04(-3.43%)
Mar 12, 2014 1.155 1.155 1.155 0 +0.00(+0.23%)
Mar 11, 2014 1.152 1.152 1.152 1.152 3,000 +0.03(+2.95%)
Mar 10, 2014 1.120 1.120 1.119 1.119 8,650 -0.05(-4.03%)
Mar 06, 2014 1.166 1.166 1.166 0 -0.01(-1.19%)
Mar 05, 2014 1.180 1.180 1.180 1.180 5,000 -0.01(-0.42%)
Mar 04, 2014 1.200 1.200 1.185 1.185 5,000 -0.04(-3.34%)
Mar 03, 2014 1.226 1.226 1.226 1.226 2,600 -0.02(-2.00%)
Feb 24, 2014 1.251 1.251 1.251 1.251 0 +0.03(+2.14%)
Feb 11, 2014 1.225 1.225 1.225 0 -0.05(-4.16%)
Feb 03, 2014 1.278 1.278 1.278 0 -0.00(-0.05%)
Jan 30, 2014 1.279 1.279 1.279 1.279 0 +0.00(+0.05%)
Jan 29, 2014 1.278 1.278 1.278 1.278 100 +0.05(+4.35%)
Jan 17, 2014 1.225 1.225 1.225 1.225 0 -0.13(-9.38%)
Jan 16, 2014 1.351 1.351 1.351 1.351 2,500 -0.01(-0.63%)
Jan 15, 2014 1.360 1.360 1.360 1.360 2,500 +0.00(+0.29%)
Jan 13, 2014 1.356 1.356 1.356 1.356 0 +0.07(+5.56%)
Jan 09, 2014 1.285 1.285 1.285 1.285 0 -0.07(-4.84%)
Jan 08, 2014 1.222 1.350 1.222 1.350 3,000 +0.13(+10.47%)
Jan 06, 2014 1.222 1.222 1.222 0 -0.07(-5.49%)
Jan 03, 2014 1.284 1.293 1.284 1.293 0 -0.03(-2.05%)
Dec 31, 2013 1.320 1.320 1.320 0 +0.00(+0.08%)
Dec 30, 2013 1.319 1.319 1.319 1.319 2,100 -0.00(-0.08%)
Dec 27, 2013 1.320 1.320 1.320 1.320 300 -0.02(-1.70%)
Dec 17, 2013 1.343 1.343 1.343 0 -0.05(-3.90%)
Dec 12, 2013 1.397 1.397 1.397 0 -0.05(-3.63%)
Dec 10, 2013 1.450 1.450 1.450 1.450 6,000 +0.04(+2.98%)
Dec 05, 2013 1.408 1.408 1.408 0 -0.03(-2.22%)
Dec 04, 2013 1.446 1.446 1.440 1.440 2,100 -0.05(-3.36%)
Nov 27, 2013 1.490 1.490 1.490 1.490 0 +0.11(+8.28%)
Nov 26, 2013 1.376 1.376 1.376 1.376 1,300 -0.00(-0.15%)
Nov 25, 2013 1.403 1.403 1.378 1.378 2,300 -0.02(-1.56%)
Nov 21, 2013 1.400 1.400 1.400 1.400 0 -0.09(-6.35%)
Nov 19, 2013 1.495 1.495 1.495 0 -0.04(-2.48%)
Nov 15, 2013 1.533 1.533 1.533 0 +0.01(+0.63%)
Nov 14, 2013 1.523 1.523 1.523 1.523 500 +0.01(+0.62%)
Nov 13, 2013 1.514 1.514 1.514 1.514 500 -0.13(-7.99%)
Oct 23, 2013 1.645 1.645 1.645 0 -0.03(-1.86%)
Oct 21, 2013 1.677 1.677 1.677 0 -0.02(-1.24%)
Oct 17, 2013 1.698 1.698 1.698 0 +0.11(+7.10%)
Oct 08, 2013 1.585 1.585 1.585 0 -0.06(-3.93%)
Oct 01, 2013 1.650 1.650 1.650 0 -0.00(-0.12%)
Sep 27, 2013 1.652 1.652 1.652 0 +0.10(+6.42%)
Sep 20, 2013 1.552 1.552 1.552 0 -0.10(-5.96%)
Sep 12, 2013 1.651 1.651 1.651 0 +0.18(+11.94%)
Aug 28, 2013 1.475 1.475 1.475 0 +0.01(+0.56%)
Aug 14, 2013 1.466 1.466 1.466 0 -0.11(-6.95%)
Aug 07, 2013 1.576 1.576 1.576 0 -0.01(-0.88%)
Aug 06, 2013 1.590 1.590 1.590 1.590 3,632 -0.05(-3.20%)
Aug 02, 2013 1.643 1.643 1.643 0 -0.06(-3.77%)
Jul 29, 2013 1.707 1.707 1.707 0 -0.04(-2.46%)
Jul 24, 2013 1.750 1.750 1.750 0 -0.01(-0.60%)
Jul 17, 2013 1.761 1.761 1.761 1.761 200 -0.00(-0.11%)
Jul 15, 2013 1.762 1.762 1.762 1.762 0 -0.03(-1.54%)
Jul 11, 2013 1.790 1.790 1.790 0 +0.07(+4.31%)
Jul 05, 2013 1.716 1.716 1.716 0 -0.04(-2.11%)
Jul 03, 2013 1.634 1.755 1.634 1.753 29,500 +0.11(+6.53%)
Jul 02, 2013 1.558 1.656 1.558 1.645 12,800 +0.12(+7.78%)
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%)
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.