Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (OP: NWVCF )

0.1644 -0.0027 (-1.62%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 6, 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 (%)
Oct 31, 2022 0.3769 0.3813 0.3769 0.3805 22,000 +0.00(+0.79%)
Oct 28, 2022 0.3500 0.3775 0.3500 0.3775 6,250 -0.01(-3.33%)
Oct 27, 2022 0.3834 0.3905 0.3748 0.3905 2,050 -0.02(-4.76%)
Oct 26, 2022 0.4100 0.4100 0.3899 0.4100 6,661 +0.01(+2.96%)
Oct 25, 2022 0.3980 0.3982 0.3980 0.3982 2,085 -0.00(-0.62%)
Oct 24, 2022 0.3782 0.4007 0.3437 0.4007 10,427 +0.07(+21.83%)
Oct 21, 2022 0.3150 0.3289 0.3011 0.3289 6,603 +0.01(+2.62%)
Oct 20, 2022 0.3186 0.3205 0.3060 0.3205 2,610 -0.01(-2.85%)
Oct 19, 2022 0.3368 0.3588 0.3294 0.3299 2,445 +0.01(+3.09%)
Oct 18, 2022 0.3154 0.3300 0.3154 0.3200 1,590 +0.00(+1.17%)
Oct 17, 2022 0.3164 0.3164 0.3070 0.3163 2,978 +0.01(+3.43%)
Oct 14, 2022 0.3022 0.3100 0.3022 0.3058 13,802 +0.00(+0.03%)
Oct 13, 2022 0.3057 0.3057 0.3057 0.3057 800 -0.01(-3.84%)
Oct 12, 2022 0.3209 0.3209 0.3179 0.3179 3,000 -0.01(-3.96%)
Oct 11, 2022 0.3216 0.3310 0.3066 0.3310 15,789 +0.05(+18.21%)
Oct 10, 2022 0.3169 0.3169 0.2793 0.2800 16,552 -0.03(-9.50%)
Oct 07, 2022 0.3292 0.3292 0.3050 0.3094 8,885 -0.01(-3.16%)
Oct 06, 2022 0.3301 0.3301 0.3195 0.3195 15,648 -0.02(-4.54%)
Oct 05, 2022 0.3500 0.3551 0.3347 0.3347 23,546 -0.00(-1.36%)
Oct 04, 2022 0.3500 0.3570 0.3393 0.3393 123,794 +0.00(+0.09%)
Oct 03, 2022 0.3399 0.3680 0.3390 0.3390 17,652 -0.02(-5.83%)
Sep 30, 2022 0.3500 0.3600 0.3500 0.3600 540 +0.01(+4.20%)
Sep 29, 2022 0.3550 0.3571 0.3455 0.3455 4,814 -0.00(-1.29%)
Sep 28, 2022 0.3542 0.3549 0.3496 0.3500 30,170 +0.00(+1.24%)
Sep 27, 2022 0.3542 0.3576 0.3457 0.3457 4,000 -0.00(-0.29%)
Sep 26, 2022 0.3467 0.3467 0.3467 0.3467 687 -0.01(-2.75%)
Sep 23, 2022 0.3511 0.3637 0.3379 0.3565 33,924 -0.00(-0.22%)
Sep 22, 2022 0.3511 0.3629 0.3511 0.3573 8,137 -0.01(-2.64%)
Sep 21, 2022 0.3729 0.3767 0.3670 0.3670 15,256 +0.02(+4.56%)
Sep 20, 2022 0.3510 0.3510 0.3510 0.3510 1,000 -0.03(-6.65%)
Sep 19, 2022 0.3900 0.3921 0.3759 0.3760 67,495 -0.01(-2.16%)
Sep 16, 2022 0.3975 0.3984 0.3843 0.3843 35,825 -0.01(-1.49%)
Sep 15, 2022 0.3950 0.3950 0.3791 0.3901 39,999 +0.01(+1.67%)
Sep 14, 2022 0.3840 0.4000 0.3791 0.3837 15,313 +0.00(+0.45%)
Sep 13, 2022 0.3860 0.3860 0.3820 0.3820 11,879 -0.02(-5.91%)
Sep 12, 2022 0.4137 0.4211 0.3998 0.4060 58,500 -0.01(-2.80%)
Sep 09, 2022 0.4113 0.4373 0.4113 0.4177 77,040 -0.00(-0.33%)
Sep 08, 2022 0.4190 0.4197 0.4152 0.4191 43,575 +0.02(+4.57%)
Sep 07, 2022 0.4147 0.4147 0.4004 0.4008 33,764 +0.01(+1.73%)
Sep 06, 2022 0.3930 0.4080 0.3923 0.3940 39,475 -0.02(-4.88%)
Sep 02, 2022 0.4290 0.4314 0.4082 0.4142 20,800 -0.02(-5.00%)
Sep 01, 2022 0.4400 0.4580 0.4149 0.4360 121,099 -0.00(-0.91%)
Aug 31, 2022 0.4177 0.4400 0.3879 0.4400 221,290 +0.01(+2.76%)
Aug 30, 2022 0.4403 0.4468 0.4194 0.4282 57,813 -0.02(-4.44%)
Aug 29, 2022 0.4611 0.4712 0.4481 0.4481 98,011 -0.02(-4.54%)
Aug 26, 2022 0.4718 0.4718 0.4611 0.4694 34,918 -0.00(-0.89%)
Aug 25, 2022 0.4890 0.4916 0.4611 0.4736 26,948 +0.00(+0.77%)
Aug 24, 2022 0.4800 0.4800 0.4681 0.4700 5,667 -0.01(-2.08%)
Aug 23, 2022 0.4690 0.4900 0.4690 0.4800 15,395 -0.02(-4.19%)
Aug 22, 2022 0.5022 0.5098 0.5000 0.5010 9,429 -0.01(-1.92%)
Aug 19, 2022 0.5108 0.5108 0.5108 0.5108 644 -0.01(-1.77%)
Aug 18, 2022 0.5176 0.5200 0.5176 0.5200 4,264 +0.00(+0.87%)
Aug 17, 2022 0.5135 0.5155 0.5061 0.5155 25,540 -0.00(-0.67%)
Aug 15, 2022 0.5190 27 +0.00(+0.50%)
Aug 12, 2022 0.5066 0.5272 0.5066 0.5164 555 +0.02(+3.57%)
Aug 11, 2022 0.4770 0.5300 0.4770 0.4986 4,725 -0.01(-2.67%)
Aug 10, 2022 0.5123 0.5123 0.5056 0.5123 253 +0.01(+2.24%)
Aug 09, 2022 0.4872 0.5011 0.4872 0.5011 7,609 +0.01(+2.47%)
Aug 08, 2022 0.4885 0.4908 0.4812 0.4890 6,755 +0.01(+1.88%)
Aug 05, 2022 0.4825 0.4825 0.4800 0.4800 15,000 -0.01(-2.22%)
Aug 04, 2022 0.4801 0.4909 0.4801 0.4909 5,733 +0.01(+2.23%)
Aug 03, 2022 0.5000 0.5000 0.4802 0.4802 5,593 -0.01(-2.00%)
Aug 02, 2022 0.5000 0.5000 0.4900 0.4900 4,347 -0.03(-5.95%)
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.