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

Enwave Corp (OP: NWVCF )

0.1701 +0.0062 (+3.78%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Feb 28, 2019 1.260 1.270 1.220 1.240 56,041 -0.05(-3.76%)
Feb 27, 2019 1.260 1.330 1.240 1.288 56,865 +0.06(+4.76%)
Feb 26, 2019 1.301 1.301 1.230 1.230 44,350 -0.05(-3.71%)
Feb 25, 2019 1.296 1.340 1.277 1.277 68,228 -0.01(-0.52%)
Feb 22, 2019 1.310 1.310 1.233 1.284 21,500 +0.01(+1.11%)
Feb 21, 2019 1.256 1.298 1.250 1.270 41,911 -0.02(-1.50%)
Feb 20, 2019 1.310 1.348 1.260 1.289 137,543 +0.00(+0.12%)
Feb 19, 2019 1.266 1.300 1.256 1.288 69,927 +0.03(+2.21%)
Feb 15, 2019 1.280 1.280 1.230 1.260 87,900 +0.07(+5.88%)
Feb 14, 2019 1.190 1.239 1.150 1.190 35,079 +0.01(+0.85%)
Feb 13, 2019 1.227 1.260 1.180 1.180 87,287 -0.03(-2.48%)
Feb 12, 2019 1.211 1.250 1.200 1.210 98,076 +0.02(+1.68%)
Feb 11, 2019 1.190 1.200 1.155 1.190 142,007 +0.06(+4.87%)
Feb 08, 2019 1.160 1.169 1.120 1.135 37,300 +0.00(+0.42%)
Feb 07, 2019 1.177 1.180 1.110 1.130 101,495 -0.03(-2.82%)
Feb 06, 2019 1.220 1.220 1.141 1.163 148,730 -0.03(-2.29%)
Feb 05, 2019 1.110 1.190 1.080 1.190 74,543 +0.09(+8.18%)
Feb 04, 2019 1.110 1.130 1.073 1.100 50,683 +0.01(+0.92%)
Feb 01, 2019 1.140 1.140 1.080 1.090 21,100 -0.01(-0.65%)
Jan 31, 2019 1.090 1.107 1.060 1.097 20,039 +0.05(+4.86%)
Jan 30, 2019 1.100 1.100 1.040 1.046 27,206 +0.00(+0.24%)
Jan 29, 2019 1.130 1.130 1.042 1.044 29,252 -0.05(-4.24%)
Jan 28, 2019 1.140 1.140 1.089 1.090 44,085 -0.00(-0.25%)
Jan 25, 2019 1.115 1.120 1.090 1.093 11,600 -0.00(-0.43%)
Jan 24, 2019 1.100 1.129 1.097 1.097 20,763 +0.03(+3.27%)
Jan 23, 2019 1.100 1.100 1.050 1.063 11,596 +0.01(+1.05%)
Jan 22, 2019 1.010 1.080 1.010 1.052 37,685 +0.00(+0.16%)
Jan 18, 2019 1.040 1.059 1.030 1.050 7,800 +0.01(+1.36%)
Jan 17, 2019 1.053 1.060 1.013 1.036 16,639 +0.00(+0.18%)
Jan 16, 2019 1.050 1.058 0.9990 1.034 12,669 -0.00(-0.19%)
Jan 15, 2019 1.070 1.070 1.035 1.036 27,714 -0.02(-2.18%)
Jan 14, 2019 1.048 1.060 1.040 1.059 16,487 +0.02(+2.19%)
Jan 11, 2019 1.020 1.044 1.007 1.036 46,500 +0.03(+3.30%)
Jan 10, 2019 1.020 1.020 0.9850 1.003 8,075 +0.00(+0.02%)
Jan 09, 2019 1.023 1.046 0.9703 1.003 25,640 -0.03(-3.15%)
Jan 08, 2019 1.069 1.069 1.020 1.036 19,148 -0.02(-2.29%)
Jan 07, 2019 1.080 1.080 1.022 1.060 45,392 +0.02(+2.16%)
Jan 04, 2019 1.060 1.070 1.010 1.038 55,900 +0.02(+1.73%)
Jan 03, 2019 1.032 1.098 1.010 1.020 32,537 +0.06(+5.78%)
Jan 02, 2019 0.9564 0.9643 0.9422 0.9643 3,021 -0.01(-1.45%)
Dec 31, 2018 0.9549 1.000 0.9500 0.9785 12,200 +0.00(+0.02%)
Dec 28, 2018 0.9256 1.000 0.9256 0.9783 9,200 +0.03(+3.01%)
Dec 27, 2018 0.9476 0.9764 0.9453 0.9497 7,200 +0.02(+2.34%)
Dec 26, 2018 1.080 1.080 0.9179 0.9280 21,200 -0.05(-5.31%)
Dec 24, 2018 1.140 1.140 0.9800 0.9800 2,500 +0.01(+1.03%)
Dec 21, 2018 1.000 1.016 0.9700 0.9700 25,900 -0.05(-4.62%)
Dec 20, 2018 1.028 1.028 1.017 1.017 1,510 -0.04(-3.71%)
Dec 19, 2018 1.015 1.091 1.000 1.056 21,713 +0.06(+5.66%)
Dec 18, 2018 0.9440 1.010 0.9440 0.9996 192,981 +0.07(+7.65%)
Dec 17, 2018 0.9760 0.9880 0.9180 0.9286 35,774 -0.02(-1.81%)
Dec 14, 2018 0.9319 0.9458 0.9171 0.9457 6,400 +0.02(+2.02%)
Dec 13, 2018 0.9368 0.9590 0.9186 0.9270 16,566 -0.02(-2.42%)
Dec 12, 2018 0.9388 0.9580 0.9388 0.9500 14,414 +0.01(+1.58%)
Dec 11, 2018 0.9648 0.9797 0.9303 0.9352 18,449 -0.01(-1.56%)
Dec 10, 2018 0.9748 0.9850 0.9345 0.9500 10,070 -0.02(-1.56%)
Dec 07, 2018 0.9829 0.9990 0.9632 0.9651 13,600 +0.03(+2.79%)
Dec 06, 2018 0.9725 1.000 0.9389 0.9389 39,825 -0.04(-3.90%)
Dec 04, 2018 1.042 1.050 0.9770 0.9770 18,600 -0.04(-3.97%)
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.