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

Enwave Corp (OP: NWVCF )

0.1673 -0.0001 (-0.06%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 14, 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 (%)
Jun 29, 2018 0.9761 0.9761 0.9522 0.9538 20,499 -0.01(-1.47%)
Jun 28, 2018 0.9500 0.9780 0.9381 0.9680 14,590 +0.05(+4.92%)
Jun 27, 2018 0.9450 0.9703 0.9226 0.9226 12,085 +0.06(+6.55%)
Jun 26, 2018 0.9450 0.9450 0.8320 0.8659 23,572 -0.11(-10.83%)
Jun 25, 2018 0.9711 0.9711 0.9711 0.9711 1,500 -0.00(-0.47%)
Jun 22, 2018 0.9546 0.9757 0.9546 0.9757 5,490 +0.04(+4.58%)
Jun 21, 2018 0.9330 0.9330 0.9330 0.9330 900 -0.02(-2.00%)
Jun 20, 2018 0.9357 0.9520 0.9357 0.9520 2,500 -0.01(-1.02%)
Jun 19, 2018 0.9618 0.9618 0.9618 0.9618 600 -0.08(-8.10%)
Jun 12, 2018 1.047 1.047 1.047 25 +0.05(+4.63%)
Jun 11, 2018 1.000 1.000 1.000 1.000 2,000 +0.01(+1.04%)
Jun 08, 2018 0.9840 0.9900 0.9840 0.9900 4,000 +0.01(+1.02%)
Jun 07, 2018 0.9800 0.9800 0.9800 0.9800 2,000 -0.02(-2.29%)
Jun 06, 2018 1.020 1.020 1.000 1.003 28,700 -0.02(-1.52%)
Jun 05, 2018 1.007 1.020 1.007 1.019 3,700 -0.01(-1.11%)
Jun 04, 2018 1.030 1.030 1.030 1.030 1,500 +0.00(+0.00%)
May 30, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
May 29, 2018 1.050 1.052 1.030 1.030 18,600 -0.03(-2.80%)
May 25, 2018 1.060 1.060 1.060 0 -0.03(-2.78%)
May 24, 2018 1.058 1.090 1.058 1.090 9,500 +0.04(+3.81%)
May 23, 2018 1.075 1.075 1.050 1.050 3,100 -0.05(-4.55%)
May 22, 2018 1.120 1.120 1.100 1.100 3,000 +0.04(+3.77%)
May 21, 2018 1.060 1.060 1.060 1.060 4,060 -0.02(-1.85%)
May 18, 2018 1.075 1.080 1.075 1.080 600 -0.01(-0.92%)
May 16, 2018 1.090 1.090 1.090 0 +0.01(+0.93%)
May 15, 2018 1.100 1.100 1.080 1.080 9,360 -0.05(-4.77%)
May 11, 2018 1.134 1.134 1.134 0 +0.03(+3.10%)
May 10, 2018 1.100 1.100 1.100 1.100 840 +0.00(+0.23%)
May 09, 2018 1.098 1.098 1.098 1.098 500 -0.03(-2.41%)
May 07, 2018 1.125 1.125 1.125 0 -0.03(-2.21%)
May 04, 2018 1.125 1.150 1.125 1.150 2,890 +0.04(+3.60%)
May 03, 2018 1.110 1.110 1.110 1.110 500 -0.06(-5.13%)
May 02, 2018 1.170 1.170 1.170 1.170 245 -0.00(-0.19%)
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%)
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.