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 (%)
Sep 30, 2020 0.6077 0.6351 0.6077 0.6164 13,150 -0.00(-0.58%)
Sep 29, 2020 0.6190 0.6200 0.6100 0.6200 41,663 -0.01(-0.82%)
Sep 28, 2020 0.6000 0.6466 0.5900 0.6251 26,930 +0.02(+2.61%)
Sep 25, 2020 0.6277 0.6277 0.5945 0.6092 25,100 -0.01(-1.96%)
Sep 24, 2020 0.6396 0.6396 0.6147 0.6214 7,479 +0.00(+0.23%)
Sep 23, 2020 0.6140 0.6346 0.6140 0.6200 36,013 -0.01(-1.77%)
Sep 22, 2020 0.5880 0.6430 0.5880 0.6312 15,801 +0.01(+1.51%)
Sep 21, 2020 0.5890 0.6420 0.5890 0.6218 66,986 -0.02(-3.21%)
Sep 18, 2020 0.6500 0.6683 0.6424 0.6424 98,900 -0.01(-1.03%)
Sep 17, 2020 0.6640 0.6703 0.6491 0.6491 36,176 -0.02(-3.12%)
Sep 16, 2020 0.6703 0.6799 0.6519 0.6700 67,009 -0.01(-1.18%)
Sep 15, 2020 0.6791 0.7000 0.6750 0.6780 22,480 -0.02(-2.18%)
Sep 14, 2020 0.6510 0.6997 0.6510 0.6931 11,211 +0.01(+0.84%)
Sep 11, 2020 0.7200 0.7200 0.6868 0.6873 43,200 +0.00(+0.06%)
Sep 10, 2020 0.7560 0.7560 0.6869 0.6869 28,886 -0.00(-0.55%)
Sep 09, 2020 0.6640 0.7009 0.6640 0.6907 25,611 -0.01(-1.33%)
Sep 08, 2020 0.7097 0.7470 0.6793 0.7000 25,581 -0.02(-2.78%)
Sep 04, 2020 0.7206 0.7248 0.7121 0.7200 17,900 -0.01(-1.09%)
Sep 03, 2020 0.7120 0.7551 0.7120 0.7279 18,247 -0.02(-3.08%)
Sep 02, 2020 0.6990 0.7695 0.6990 0.7510 40,490 +0.01(+1.90%)
Sep 01, 2020 0.7870 0.7870 0.7041 0.7370 42,754 +0.03(+4.46%)
Aug 31, 2020 0.6710 0.7333 0.6710 0.7055 61,912 +0.00(+0.43%)
Aug 28, 2020 0.7930 0.7930 0.6916 0.7025 149,900 -0.04(-5.59%)
Aug 27, 2020 0.6610 0.7441 0.6610 0.7441 29,259 +0.03(+3.65%)
Aug 26, 2020 0.6550 0.7336 0.6550 0.7179 26,346 +0.04(+5.45%)
Aug 25, 2020 0.6720 0.7457 0.6720 0.6808 43,148 -0.04(-5.15%)
Aug 24, 2020 0.6660 0.7549 0.6660 0.7178 26,080 +0.01(+1.51%)
Aug 21, 2020 0.7455 0.7478 0.7071 0.7071 56,900 -0.04(-5.85%)
Aug 20, 2020 0.7700 0.7800 0.7453 0.7510 24,893 +0.01(+1.76%)
Aug 19, 2020 0.7848 0.7925 0.7380 0.7380 114,376 -0.05(-6.51%)
Aug 18, 2020 0.7380 0.7998 0.7380 0.7894 54,301 +0.01(+1.21%)
Aug 17, 2020 0.7130 0.7869 0.7130 0.7800 29,044 +0.02(+2.71%)
Aug 14, 2020 0.7665 0.7750 0.7500 0.7594 27,100 -0.00(-0.34%)
Aug 13, 2020 0.7800 0.7900 0.7620 0.7620 12,669 -0.02(-2.31%)
Aug 12, 2020 0.7730 0.7802 0.7500 0.7800 46,152 +0.01(+1.11%)
Aug 11, 2020 0.7380 0.8100 0.7380 0.7714 63,743 -0.00(-0.36%)
Aug 10, 2020 0.7540 0.8000 0.7540 0.7742 22,800 +0.00(+0.43%)
Aug 07, 2020 0.7889 0.7990 0.7500 0.7709 49,500 -0.02(-2.64%)
Aug 06, 2020 0.8012 0.8244 0.7917 0.7918 42,089 -0.03(-3.85%)
Aug 05, 2020 0.8500 0.8500 0.7800 0.8235 90,696 +0.02(+2.73%)
Aug 04, 2020 0.6810 0.8307 0.6810 0.8016 236,142 +0.09(+12.90%)
Aug 03, 2020 0.6500 0.7550 0.6500 0.7100 69,506 -0.02(-2.74%)
Jul 31, 2020 0.7253 0.7600 0.7253 0.7300 21,700 -0.01(-1.28%)
Jul 30, 2020 0.7582 0.7660 0.7200 0.7395 78,843 -0.01(-1.40%)
Jul 29, 2020 0.7528 0.7759 0.7354 0.7500 41,952 +0.01(+1.56%)
Jul 28, 2020 0.7050 0.7465 0.7050 0.7385 32,772 +0.01(+0.68%)
Jul 27, 2020 0.6687 0.7500 0.6687 0.7335 68,741 +0.04(+6.38%)
Jul 24, 2020 0.6800 0.6895 0.6541 0.6895 49,400 +0.01(+1.71%)
Jul 23, 2020 0.7160 0.7810 0.6672 0.6779 249,995 -0.06(-8.58%)
Jul 22, 2020 0.8340 0.8340 0.7415 0.7415 22,889 -0.04(-4.54%)
Jul 21, 2020 0.7771 0.7836 0.7600 0.7768 39,769 +0.03(+4.06%)
Jul 20, 2020 0.7030 0.7922 0.7030 0.7465 47,364 +0.01(+1.03%)
Jul 17, 2020 0.8110 0.8110 0.7389 0.7389 20,100 -0.01(-1.48%)
Jul 16, 2020 0.7900 0.7900 0.7250 0.7500 13,449 -0.01(-1.32%)
Jul 15, 2020 0.7500 0.7738 0.7463 0.7600 23,585 -0.00(-0.18%)
Jul 14, 2020 0.7785 0.7974 0.7469 0.7614 83,269 -0.04(-4.93%)
Jul 13, 2020 0.7375 0.8388 0.7375 0.8009 113,516 +0.10(+14.41%)
Jul 10, 2020 0.6380 0.7200 0.6380 0.7000 67,100 +0.03(+4.48%)
Jul 09, 2020 0.6560 0.6994 0.6560 0.6700 26,992 -0.00(-0.61%)
Jul 08, 2020 0.6319 0.6829 0.6319 0.6741 16,417 +0.01(+2.18%)
Jul 07, 2020 0.6531 0.6696 0.6500 0.6597 32,937 +0.00(+0.09%)
Jul 06, 2020 0.6800 0.6920 0.6532 0.6591 92,005 -0.04(-5.84%)
Jul 02, 2020 0.6000 0.7249 0.5960 0.7000 86,000 +0.10(+16.67%)
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.