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 30, 2018 1.172 1.172 1.172 50 +0.07(+6.57%)
Apr 27, 2018 1.050 1.100 1.050 1.100 2,500 +0.00(+0.08%)
Apr 26, 2018 1.080 1.099 1.080 1.099 1,200 +0.02(+1.76%)
Apr 25, 2018 1.084 1.084 1.080 1.080 4,000 -0.04(-3.40%)
Apr 24, 2018 1.118 1.118 1.118 1.118 300 -0.00(-0.16%)
Apr 23, 2018 1.146 1.146 1.120 1.120 2,600 -0.04(-3.72%)
Apr 20, 2018 1.144 1.182 1.144 1.163 14,580 +0.05(+4.10%)
Apr 19, 2018 1.120 1.120 1.095 1.117 14,144 +0.03(+2.48%)
Apr 18, 2018 1.098 1.098 1.090 1.090 6,000 +0.00(+0.00%)
Apr 17, 2018 1.090 1.090 1.090 1.090 2,000 -0.00(-0.35%)
Apr 16, 2018 1.169 1.169 1.050 1.094 1,818 -0.02(-1.43%)
Apr 13, 2018 1.129 1.160 1.110 1.110 6,750 +0.07(+7.22%)
Apr 12, 2018 1.010 1.035 1.010 1.035 11,500 +0.04(+3.56%)
Apr 11, 2018 0.9997 0.9997 0.9997 0.9997 52,600 +0.01(+1.41%)
Apr 10, 2018 0.9640 0.9858 0.9640 0.9858 135,700 +0.05(+5.61%)
Apr 06, 2018 0.9334 0.9334 0.9334 0 -0.00(-0.15%)
Apr 05, 2018 0.9100 0.9348 0.9100 0.9348 656 +0.02(+1.92%)
Apr 04, 2018 0.9172 0.9172 0.9172 0.9172 200 -0.02(-2.25%)
Apr 03, 2018 0.9383 0.9383 0.9383 0.9383 200 +0.03(+3.16%)
Apr 02, 2018 0.9096 0.9096 0.9096 0.9096 400 -0.03(-3.44%)
Mar 29, 2018 0.9420 0.9420 0.9420 0 +0.02(+1.83%)
Mar 28, 2018 0.9340 0.9346 0.9251 0.9251 570 -0.03(-3.51%)
Mar 26, 2018 0.9588 0.9588 0.9588 0 +0.02(+1.68%)
Mar 23, 2018 0.9550 0.9550 0.9371 0.9430 15,515 -0.02(-2.38%)
Mar 22, 2018 0.9900 0.9900 0.9660 0.9660 1,285 -0.02(-1.73%)
Mar 21, 2018 0.9800 0.9830 0.9800 0.9830 1,330 +0.05(+4.93%)
Mar 16, 2018 0.9368 0.9368 0.9368 0 -0.01(-0.84%)
Mar 15, 2018 0.9447 0.9447 0.9447 0.9447 500 -0.00(-0.41%)
Mar 14, 2018 0.9398 0.9486 0.9398 0.9486 525 +0.02(+2.55%)
Mar 08, 2018 0.9250 0.9250 0.9250 0 -0.03(-3.44%)
Mar 07, 2018 0.9810 0.9810 0.9580 0.9580 2,300 -0.03(-3.17%)
Mar 06, 2018 0.9894 0.9894 0.9894 0.9894 2,000 +0.05(+5.14%)
Mar 05, 2018 0.9994 0.9994 0.9410 0.9410 12,770 -0.08(-7.69%)
Mar 02, 2018 0.9490 1.019 0.9273 1.019 5,016 +0.14(+15.97%)
Mar 01, 2018 0.8829 0.9010 0.8790 0.8790 3,300 +0.02(+2.45%)
Feb 28, 2018 0.8810 0.8810 0.8580 0.8580 4,250 -0.04(-4.40%)
Feb 27, 2018 0.8775 0.8975 0.8775 0.8975 2,750 +0.01(+0.84%)
Feb 26, 2018 0.9000 0.9000 0.8900 0.8900 4,400 +0.05(+5.33%)
Feb 23, 2018 0.8700 0.8700 0.8450 0.8450 1,700 -0.02(-2.09%)
Feb 21, 2018 0.8630 0.8630 0.8630 60 +0.00(+0.12%)
Feb 20, 2018 0.8690 0.8690 0.8620 0.8620 7,800 -0.00(-0.23%)
Feb 16, 2018 0.8640 0.8640 0.8640 0 +0.02(+2.61%)
Feb 14, 2018 0.8420 0.8420 0.8420 0 +0.01(+0.72%)
Feb 13, 2018 0.8360 0.8360 0.8360 0.8360 1,100 +0.01(+1.70%)
Feb 09, 2018 0.8220 0.8220 0.8220 0 -0.03(-3.85%)
Feb 06, 2018 0.8549 0.8549 0.8549 20 -0.05(-5.86%)
Feb 02, 2018 0.9081 0.9081 0.9081 0 -0.02(-1.83%)
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.