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

Enwave Corp (OP: NWVCF )

0.1618 -0.0040 (-2.41%)
Streaming Delayed Price Updated: 3:29 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.1645 0.1645 0.1618 0.1618 7,102 -0.00(-2.41%)
Nov 22, 2024 0.1685 0.1685 0.1591 0.1658 8,795 -0.00(-1.01%)
Nov 21, 2024 0.1630 0.1683 0.1560 0.1675 66,527 +0.01(+3.20%)
Nov 20, 2024 0.1645 0.1645 0.1623 0.1623 2,500 -0.00(-0.37%)
Nov 19, 2024 0.1629 0.1645 0.1629 0.1629 1,310 +0.00(+3.10%)
Nov 18, 2024 0.1600 0.1775 0.1500 0.1580 21,114 -0.01(-6.12%)
Nov 15, 2024 0.1699 0.1699 0.1683 0.1683 4,524 -0.00(-0.71%)
Nov 14, 2024 0.1510 0.1705 0.1510 0.1695 8,723 +0.00(+2.85%)
Nov 13, 2024 0.1665 0.1695 0.1648 0.1648 10,700 -0.01(-5.99%)
Nov 12, 2024 0.1714 0.1787 0.1708 0.1753 28,523 -0.00(-0.85%)
Nov 11, 2024 0.1500 0.1790 0.1500 0.1768 27,642 +0.00(+1.61%)
Nov 08, 2024 0.1757 0.1757 0.1651 0.1740 3,846 +0.00(+1.75%)
Nov 07, 2024 0.1700 0.1823 0.1700 0.1710 9,833 -0.00(-2.29%)
Nov 06, 2024 0.1700 0.1830 0.1700 0.1750 34,516 -0.00(-0.57%)
Nov 05, 2024 0.1770 0.1900 0.1760 0.1760 43,927 +0.00(+0.00%)
Nov 04, 2024 0.1752 0.1760 0.1752 0.1760 805 -0.00(-2.22%)
Nov 01, 2024 0.1800 0.1815 0.1800 0.1800 33,916 -0.01(-3.17%)
Oct 31, 2024 0.1800 0.1859 0.1800 0.1859 18,080 +0.01(+3.28%)
Oct 30, 2024 0.1800 0.1800 0.1700 0.1800 15,896 +0.00(+0.00%)
Oct 29, 2024 0.1524 0.1800 0.1524 0.1800 18,676 -0.01(-2.96%)
Oct 25, 2024 0.1855 0 +0.01(+3.06%)
Oct 24, 2024 0.1700 0.2049 0.1700 0.1800 5,200 +0.01(+3.45%)
Oct 23, 2024 0.1740 0.2095 0.1740 0.1740 601 -0.01(-3.39%)
Oct 22, 2024 0.1802 0.1802 0.1801 0.1801 10,000 +0.00(+1.75%)
Oct 21, 2024 0.1700 0.1770 0.1700 0.1770 980 -0.01(-6.84%)
Oct 18, 2024 0.1990 0.1990 0.1900 0.1900 1,645 -0.00(-1.81%)
Oct 17, 2024 0.1818 0.2205 0.1818 0.1935 26,443 +0.00(+0.00%)
Oct 15, 2024 0.1935 1,075 -0.00(-0.77%)
Oct 14, 2024 0.1950 0.1950 0.1950 0.1950 171 -0.00(-2.26%)
Oct 11, 2024 0.1970 0.2150 0.1927 0.1995 26,245 +0.01(+2.89%)
Oct 10, 2024 0.1900 0.1939 0.1900 0.1939 12,770 +0.01(+4.92%)
Oct 09, 2024 0.1762 0.1900 0.1700 0.1848 148,319 +0.01(+8.71%)
Oct 08, 2024 0.1743 0.1743 0.1700 0.1700 17,423 -0.00(-2.30%)
Oct 07, 2024 0.1740 0.1740 0.1740 0.1740 6,000 -0.00(-2.03%)
Oct 04, 2024 0.1776 0.1776 0.1710 0.1776 8,800 +0.00(+2.36%)
Oct 03, 2024 0.1765 0.1765 0.1735 0.1735 25,700 -0.00(-1.70%)
Oct 02, 2024 0.1750 0.1765 0.1750 0.1765 7,901 +0.00(+0.86%)
Oct 01, 2024 0.1700 0.1755 0.1700 0.1750 1,365 +0.00(+0.00%)
Sep 30, 2024 0.1701 0.1750 0.1700 0.1750 50,150 +0.01(+6.06%)
Sep 27, 2024 0.1627 0.1650 0.1498 0.1650 16,579 +0.01(+4.36%)
Sep 26, 2024 0.1500 0.1581 0.1500 0.1581 2,050 -0.01(-5.95%)
Sep 25, 2024 0.1703 0.1703 0.1681 0.1681 6,022 -0.01(-3.72%)
Sep 24, 2024 0.1762 0.1778 0.1693 0.1746 50,300 +0.00(+0.40%)
Sep 23, 2024 0.1585 0.1750 0.1585 0.1739 55,255 +0.02(+14.79%)
Sep 20, 2024 0.1470 0.1515 0.1470 0.1515 3,260 +0.01(+3.98%)
Sep 19, 2024 0.1481 0.1490 0.1400 0.1457 22,700 -0.00(-3.19%)
Sep 18, 2024 0.1505 0.1505 0.1505 0.1505 338 +0.00(+1.14%)
Sep 17, 2024 0.1500 0.1600 0.1488 0.1488 16,580 -0.01(-7.00%)
Sep 16, 2024 0.1598 0.1600 0.1550 0.1600 123,000 +0.00(+0.00%)
Sep 12, 2024 0.1600 0 +0.01(+9.97%)
Sep 11, 2024 0.1347 0.1569 0.1347 0.1455 3,262 -0.02(-11.55%)
Sep 10, 2024 0.1347 0.1645 0.1347 0.1645 1,021 -0.00(-2.66%)
Sep 09, 2024 0.1347 0.1690 0.1347 0.1690 2,359 +0.02(+10.31%)
Sep 06, 2024 0.1660 0.1699 0.1532 0.1532 6,704 -0.01(-5.95%)
Sep 05, 2024 0.1347 0.1629 0.1347 0.1629 69,945 -0.00(-2.04%)
Sep 04, 2024 0.1347 0.1680 0.1340 0.1663 9,928 -0.00(-1.60%)
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.