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

Enwave Corp (OP: NWVCF )

0.1671 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 5, 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, 2021 0.8827 0.8981 0.8827 0.8981 13,705 +0.00(+0.49%)
Sep 29, 2021 0.9000 0.9000 0.8700 0.8937 18,716 +0.02(+1.75%)
Sep 28, 2021 0.8594 0.9101 0.8594 0.8783 24,383 +0.02(+2.25%)
Sep 27, 2021 0.8162 0.8590 0.8162 0.8590 33,709 +0.04(+5.26%)
Sep 24, 2021 0.8100 0.8365 0.7940 0.8161 28,656 +0.02(+3.04%)
Sep 23, 2021 0.8050 0.8744 0.7920 0.7920 41,863 +0.00(+0.33%)
Sep 22, 2021 0.7470 0.8035 0.7470 0.7894 11,855 +0.01(+0.82%)
Sep 21, 2021 0.7921 0.8458 0.7830 0.7830 16,821 +0.01(+1.01%)
Sep 20, 2021 0.8309 0.8549 0.7752 0.7752 32,821 -0.04(-4.93%)
Sep 17, 2021 0.8233 0.8313 0.8151 0.8154 68,238 -0.04(-4.22%)
Sep 16, 2021 0.8337 0.8600 0.8337 0.8513 16,645 +0.00(+0.53%)
Sep 15, 2021 0.8246 0.8594 0.8198 0.8468 51,935 +0.02(+2.69%)
Sep 14, 2021 0.8118 0.8246 0.7922 0.8246 11,739 +0.01(+0.87%)
Sep 13, 2021 0.7925 0.8200 0.7922 0.8175 40,568 -0.00(-0.28%)
Sep 10, 2021 0.7870 0.8499 0.7870 0.8198 134,858 +0.03(+3.71%)
Sep 09, 2021 0.7799 0.8191 0.7799 0.7905 21,492 +0.01(+1.35%)
Sep 08, 2021 0.7798 0.7900 0.7769 0.7800 15,736 -0.01(-0.84%)
Sep 07, 2021 0.7927 0.7927 0.7410 0.7866 33,016 -0.00(-0.48%)
Sep 03, 2021 0.7904 0.8001 0.7828 0.7904 7,321 +0.01(+1.44%)
Sep 02, 2021 0.7800 0.7989 0.7766 0.7792 3,734 -0.01(-1.00%)
Sep 01, 2021 0.7764 0.7950 0.7683 0.7871 29,290 +0.02(+2.46%)
Aug 31, 2021 0.7700 0.8129 0.7682 0.7682 102,623 -0.02(-2.99%)
Aug 30, 2021 0.8820 0.8820 0.7839 0.7919 95,576 +0.02(+2.98%)
Aug 27, 2021 0.7800 0.7900 0.7520 0.7690 165,515 +0.04(+5.28%)
Aug 26, 2021 0.7318 0.7831 0.7266 0.7304 130,976 +0.02(+3.40%)
Aug 25, 2021 0.6916 0.7140 0.6916 0.7064 16,734 +0.02(+2.44%)
Aug 24, 2021 0.6930 0.7000 0.6884 0.6896 50,173 -0.00(-0.49%)
Aug 23, 2021 0.7000 0.7000 0.6781 0.6930 31,752 +0.00(+0.00%)
Aug 20, 2021 0.7000 0.7112 0.6905 0.6930 29,828 -0.01(-1.00%)
Aug 19, 2021 0.7183 0.7202 0.6980 0.7000 41,115 -0.02(-3.26%)
Aug 18, 2021 0.7267 0.7364 0.7197 0.7236 59,714 -0.00(-0.14%)
Aug 17, 2021 0.7880 0.7880 0.7202 0.7246 73,761 -0.02(-2.12%)
Aug 16, 2021 0.7198 0.7643 0.7198 0.7403 146,940 -0.01(-1.20%)
Aug 13, 2021 0.7198 0.7625 0.7198 0.7493 15,993 -0.01(-1.82%)
Aug 12, 2021 0.7500 0.7678 0.7359 0.7632 27,746 +0.02(+2.84%)
Aug 11, 2021 0.7111 0.7442 0.7111 0.7421 10,814 +0.02(+2.19%)
Aug 10, 2021 0.7567 0.7591 0.7259 0.7262 197,253 -0.00(-0.16%)
Aug 09, 2021 0.7220 0.7765 0.7220 0.7274 231,169 +0.00(+0.43%)
Aug 06, 2021 0.7297 0.7393 0.7243 0.7243 72,878 -0.02(-3.28%)
Aug 05, 2021 0.7500 0.7683 0.7344 0.7489 25,365 -0.02(-3.12%)
Aug 04, 2021 0.7794 0.7903 0.7718 0.7730 23,754 -0.01(-1.73%)
Aug 03, 2021 0.7930 0.7972 0.7799 0.7866 47,052 +0.02(+2.14%)
Aug 02, 2021 0.7600 0.7900 0.7502 0.7701 25,500 -0.03(-3.40%)
Jul 30, 2021 0.7601 0.7972 0.7601 0.7972 30,537 +0.00(+0.49%)
Jul 29, 2021 0.7610 0.8300 0.7610 0.7933 48,206 -0.00(-0.03%)
Jul 28, 2021 0.8000 0.8282 0.7791 0.7935 73,645 +0.02(+2.48%)
Jul 27, 2021 0.7700 0.7964 0.7699 0.7743 55,644 +0.00(+0.56%)
Jul 26, 2021 0.7700 0.8020 0.7700 0.7700 21,833 +0.00(+0.00%)
Jul 23, 2021 0.7770 0.7820 0.7700 0.7700 12,373 -0.00(-0.52%)
Jul 22, 2021 0.7700 0.7799 0.7700 0.7740 19,567 +0.00(+0.52%)
Jul 21, 2021 0.7701 0.7762 0.7565 0.7700 95,282 -0.01(-1.47%)
Jul 20, 2021 0.7663 0.7815 0.7587 0.7815 116,838 +0.01(+1.17%)
Jul 19, 2021 0.7756 0.7902 0.7700 0.7725 120,709 -0.02(-2.70%)
Jul 16, 2021 0.7897 0.7945 0.7843 0.7939 21,676 +0.02(+2.57%)
Jul 15, 2021 0.7800 0.7943 0.7740 0.7740 12,732 -0.01(-1.59%)
Jul 14, 2021 0.7851 0.8051 0.7851 0.7865 54,859 +0.01(+0.64%)
Jul 13, 2021 0.7900 0.7935 0.7810 0.7815 29,767 -0.01(-1.08%)
Jul 12, 2021 0.8000 0.8351 0.7900 0.7900 128,044 -0.00(-0.62%)
Jul 09, 2021 0.8584 0.8697 0.7946 0.7949 264,941 +0.01(+0.68%)
Jul 08, 2021 0.8124 0.8600 0.7892 0.7895 76,432 -0.01(-1.31%)
Jul 07, 2021 0.8840 0.8840 0.7902 0.8000 103,320 -0.01(-1.23%)
Jul 06, 2021 0.7690 0.8175 0.7690 0.8100 95,362 +0.02(+2.00%)
Jul 02, 2021 0.8030 0.8200 0.7941 0.7941 179,061 +0.02(+2.46%)
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.