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

Enwave Corp (OP: NWVCF )

0.1744 -0.0056 (-3.11%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 3, 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 28, 2023 0.2800 0.2931 0.2800 0.2888 9,850 +0.02(+6.84%)
Apr 27, 2023 0.2839 0.2839 0.2703 0.2703 15,816 -0.02(-6.02%)
Apr 26, 2023 0.2876 0.2876 0.2876 0.2876 148 -0.01(-4.29%)
Apr 24, 2023 0.3005 500 -0.01(-2.15%)
Apr 21, 2023 0.3097 0.3097 0.3071 0.3071 750 -0.02(-6.49%)
Apr 20, 2023 0.3221 0.3284 0.3221 0.3284 25,920 +0.01(+2.79%)
Apr 19, 2023 0.3333 0.3333 0.3110 0.3195 18,600 -0.01(-4.05%)
Apr 18, 2023 0.3400 0.3400 0.3236 0.3330 32,217 -0.01(-2.69%)
Apr 17, 2023 0.3486 0.3504 0.3422 0.3422 2,150 -0.00(-1.24%)
Apr 14, 2023 0.3435 0.3465 0.3394 0.3465 2,790 -0.00(-0.23%)
Apr 13, 2023 0.3308 0.3473 0.3308 0.3473 5,199 +0.02(+4.99%)
Apr 12, 2023 0.3482 0.3482 0.3308 0.3308 4,087 -0.02(-5.19%)
Apr 11, 2023 0.3486 0.3489 0.3486 0.3489 1,800 -0.01(-1.72%)
Apr 10, 2023 0.3482 0.3653 0.3482 0.3550 6,594 -0.02(-4.90%)
Apr 06, 2023 0.3587 0.3733 0.3556 0.3733 39,671 -0.00(-0.08%)
Apr 05, 2023 0.3940 0.3940 0.3665 0.3736 27,038 -0.03(-6.72%)
Apr 04, 2023 0.4199 0.4199 0.3940 0.4005 31,406 -0.01(-2.72%)
Apr 03, 2023 0.3641 0.4117 0.3641 0.4117 29,302 +0.04(+10.58%)
Mar 31, 2023 0.3482 0.3723 0.3450 0.3723 9,017 +0.02(+6.68%)
Mar 30, 2023 0.3020 0.3600 0.3020 0.3490 13,000 +0.03(+9.44%)
Mar 29, 2023 0.3271 0.3307 0.3189 0.3189 4,645 -0.01(-2.98%)
Mar 28, 2023 0.3130 0.3312 0.3130 0.3287 10,180 +0.03(+8.84%)
Mar 27, 2023 0.2869 0.3205 0.2869 0.3020 31,537 +0.02(+5.56%)
Mar 24, 2023 0.2826 0.2861 0.2826 0.2861 3,902 +0.00(+1.63%)
Mar 23, 2023 0.2815 0.2815 0.2815 0.2815 396 -0.00(-1.47%)
Mar 22, 2023 0.2597 0.2857 0.2553 0.2857 30,980 +0.01(+3.14%)
Mar 21, 2023 0.2634 0.2826 0.2634 0.2770 6,275 +0.01(+3.28%)
Mar 20, 2023 0.2769 0.2769 0.2682 0.2682 2,180 +0.00(+1.36%)
Mar 17, 2023 0.2773 0.2773 0.2636 0.2646 33,922 +0.00(+0.88%)
Mar 16, 2023 0.2050 0.2623 0.2011 0.2623 27,157 +0.06(+27.70%)
Mar 15, 2023 0.2054 0.2054 0.1836 0.2054 3,010 +0.01(+4.69%)
Mar 14, 2023 0.1836 0.1998 0.1836 0.1962 8,099 +0.00(+0.20%)
Mar 13, 2023 0.1860 0.1987 0.1836 0.1958 18,320 +0.00(+1.35%)
Mar 10, 2023 0.1980 0.1980 0.1899 0.1932 15,948 -0.01(-3.88%)
Mar 09, 2023 0.2162 0.2162 0.1981 0.2010 11,950 -0.01(-5.59%)
Mar 08, 2023 0.2102 0.2260 0.2098 0.2129 23,739 -0.00(-1.71%)
Mar 07, 2023 0.2200 0.2200 0.2166 0.2166 6,750 -0.01(-5.17%)
Mar 06, 2023 0.2319 0.2321 0.2280 0.2284 48,604 +0.00(+0.18%)
Mar 03, 2023 0.2309 0.2337 0.2280 0.2280 2,250 +0.00(+0.00%)
Mar 02, 2023 0.2300 0.2367 0.2280 0.2280 17,179 +0.00(+1.38%)
Mar 01, 2023 0.2154 0.2249 0.2154 0.2249 4,248 +0.00(+1.86%)
Feb 28, 2023 0.2213 0.2213 0.2182 0.2208 49,210 -0.02(-6.72%)
Feb 27, 2023 0.2381 0.2400 0.2317 0.2367 25,865 -0.00(-0.13%)
Feb 24, 2023 0.2170 0.2410 0.2170 0.2370 124,887 +0.01(+3.27%)
Feb 23, 2023 0.2266 0.2295 0.2214 0.2295 11,650 +0.02(+10.76%)
Feb 22, 2023 0.2350 0.2350 0.2072 0.2072 44,417 -0.03(-13.31%)
Feb 21, 2023 0.2344 0.2400 0.2344 0.2390 3,180 +0.01(+2.58%)
Feb 17, 2023 0.2330 0.2330 0.2330 0.2330 120 +0.00(+0.00%)
Feb 16, 2023 0.2490 0.2490 0.2307 0.2330 17,274 -0.01(-3.08%)
Feb 15, 2023 0.2501 0.2563 0.2348 0.2404 48,711 -0.02(-5.91%)
Feb 14, 2023 0.2597 0.2597 0.2530 0.2555 13,600 +0.00(+0.71%)
Feb 13, 2023 0.2600 0.2632 0.2537 0.2537 23,281 -0.01(-2.42%)
Feb 10, 2023 0.2613 0.2613 0.2600 0.2600 9,303 +0.00(+1.52%)
Feb 09, 2023 0.2612 0.2612 0.2561 0.2561 10,330 -0.01(-2.03%)
Feb 08, 2023 0.2700 0.2700 0.2614 0.2614 20,500 -0.00(-1.36%)
Feb 07, 2023 0.2675 0.2675 0.2650 0.2650 4,110 -0.01(-4.02%)
Feb 06, 2023 0.2390 0.2761 0.2390 0.2761 10,440 +0.01(+4.82%)
Feb 03, 2023 0.2696 0.2696 0.2560 0.2634 15,940 -0.00(-1.75%)
Feb 02, 2023 0.2750 0.2780 0.2681 0.2681 8,328 -0.01(-4.15%)
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.