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 26, 2021 1.100 1.265 1.060 1.265 141,900 +0.15(+13.47%)
Feb 25, 2021 1.169 1.170 1.110 1.115 79,399 -0.05(-4.70%)
Feb 24, 2021 1.114 1.170 1.114 1.170 51,541 +0.01(+0.86%)
Feb 23, 2021 1.170 1.180 1.120 1.160 126,759 +0.00(+0.00%)
Feb 22, 2021 1.170 1.220 1.140 1.160 96,626 +0.00(+0.00%)
Feb 19, 2021 1.173 1.265 1.160 1.160 115,100 -0.01(-0.85%)
Feb 18, 2021 1.250 1.290 1.140 1.170 123,514 -0.07(-5.65%)
Feb 17, 2021 1.265 1.265 1.200 1.240 61,665 -0.01(-1.20%)
Feb 16, 2021 1.290 1.290 1.240 1.255 111,448 -0.04(-2.71%)
Feb 12, 2021 1.370 1.370 1.260 1.290 147,900 -0.06(-4.27%)
Feb 11, 2021 1.399 1.470 1.280 1.347 329,456 -0.05(-3.41%)
Feb 10, 2021 1.215 1.408 1.198 1.395 340,143 +0.17(+13.41%)
Feb 09, 2021 1.180 1.230 1.100 1.230 99,453 +0.13(+11.82%)
Feb 08, 2021 1.090 1.150 1.080 1.100 76,178 +0.01(+0.92%)
Feb 05, 2021 1.030 1.130 1.030 1.090 51,100 -0.04(-3.28%)
Feb 04, 2021 1.060 1.127 0.9900 1.127 54,926 +0.08(+7.33%)
Feb 03, 2021 1.110 1.110 1.050 1.050 66,065 -0.02(-1.87%)
Feb 02, 2021 1.045 1.110 1.040 1.070 31,719 +0.03(+2.39%)
Feb 01, 2021 1.070 1.110 1.040 1.045 30,452 +0.00(+0.00%)
Jan 29, 2021 1.070 1.150 1.010 1.045 48,800 -0.02(-1.65%)
Jan 28, 2021 1.020 1.090 0.9600 1.062 54,352 +0.01(+1.14%)
Jan 27, 2021 1.100 1.150 1.034 1.050 133,393 -0.04(-4.06%)
Jan 26, 2021 1.010 1.110 1.010 1.095 114,055 +0.09(+9.49%)
Jan 25, 2021 1.070 1.115 0.9944 1.000 94,447 -0.07(-6.53%)
Jan 22, 2021 1.030 1.082 1.030 1.070 26,400 -0.02(-1.83%)
Jan 21, 2021 1.150 1.150 1.077 1.090 38,125 -0.01(-0.91%)
Jan 20, 2021 1.150 1.150 1.080 1.100 93,502 +0.01(+0.92%)
Jan 19, 2021 1.070 1.100 1.070 1.090 30,093 +0.01(+1.16%)
Jan 15, 2021 1.040 1.136 1.040 1.077 48,700 -0.02(-2.05%)
Jan 14, 2021 1.170 1.170 1.100 1.100 180,557 -0.01(-0.90%)
Jan 13, 2021 1.099 1.120 1.090 1.110 44,228 +0.03(+2.78%)
Jan 12, 2021 1.120 1.120 1.050 1.080 47,551 +0.01(+0.93%)
Jan 11, 2021 1.030 1.100 0.9959 1.070 122,320 +0.04(+3.88%)
Jan 08, 2021 1.030 1.040 0.9750 1.030 74,200 +0.07(+6.75%)
Jan 07, 2021 0.9880 0.9880 0.9349 0.9649 46,812 +0.04(+4.31%)
Jan 06, 2021 0.9100 0.9550 0.9001 0.9250 107,777 +0.02(+2.28%)
Jan 05, 2021 0.8290 0.9351 0.8290 0.9044 94,256 +0.01(+1.16%)
Jan 04, 2021 0.9180 0.9180 0.8732 0.8940 47,658 -0.01(-0.64%)
Dec 31, 2020 0.8998 0.8998 0.8998 90,751 -0.02(-2.20%)
Dec 30, 2020 0.8560 0.9417 0.8560 0.9200 90,751 +0.02(+2.37%)
Dec 29, 2020 0.8710 0.9700 0.8710 0.8987 182,432 +0.03(+2.90%)
Dec 28, 2020 0.9180 0.9180 0.8511 0.8734 108,121 -0.06(-5.93%)
Dec 24, 2020 1.004 1.004 0.9178 0.9285 42,300 -0.04(-4.28%)
Dec 23, 2020 0.9700 0.9748 0.9188 0.9700 90,401 +0.07(+7.62%)
Dec 22, 2020 0.9150 0.9561 0.8848 0.9013 138,526 -0.05(-5.13%)
Dec 21, 2020 0.9860 0.9860 0.8190 0.9500 238,330 -0.04(-3.62%)
Dec 18, 2020 0.9830 0.9980 0.9330 0.9857 76,900 -0.01(-1.41%)
Dec 17, 2020 0.9600 1.030 0.9600 0.9998 54,756 -0.02(-1.98%)
Dec 16, 2020 1.048 1.050 0.9925 1.020 82,591 -0.03(-3.32%)
Dec 15, 2020 1.030 1.069 1.000 1.055 160,325 +0.02(+2.43%)
Dec 14, 2020 1.010 1.160 1.010 1.030 248,007 -0.03(-2.83%)
Dec 11, 2020 1.060 1.090 1.000 1.060 105,900 +0.03(+2.52%)
Dec 10, 2020 1.000 1.080 1.000 1.034 92,133 -0.00(-0.11%)
Dec 09, 2020 1.050 1.070 1.010 1.035 136,011 +0.01(+1.47%)
Dec 08, 2020 0.9400 1.044 0.9301 1.020 115,649 +0.11(+12.09%)
Dec 07, 2020 0.9900 1.030 0.9017 0.9100 58,224 -0.05(-5.51%)
Dec 04, 2020 1.030 1.030 0.9276 0.9631 60,100 +0.00(+0.03%)
Dec 03, 2020 0.9820 0.9900 0.9466 0.9628 163,524 +0.03(+3.40%)
Dec 02, 2020 0.9550 0.9550 0.8800 0.9311 126,185 +0.04(+4.13%)
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.