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

Enwave Corp (OP: NWVCF )

0.1550 +0.0030 (+1.97%)
Streaming Delayed Price Updated: 3:40 PM EST, Dec 23, 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 (%)
Dec 23, 2024 0.1590 0.1616 0.1503 0.1550 6,018 +0.00(+1.97%)
Dec 20, 2024 0.1535 0.1535 0.1520 0.1520 4,506 -0.01(-3.98%)
Dec 19, 2024 0.1552 0.1583 0.1520 0.1583 7,166 +0.01(+3.46%)
Dec 18, 2024 0.1410 0.1530 0.1410 0.1530 1,731 +0.01(+4.79%)
Dec 17, 2024 0.1460 0.1460 0.1460 0.1460 5,984 +0.01(+3.62%)
Dec 16, 2024 0.1311 0.1410 0.1311 0.1409 22,594 +0.01(+4.29%)
Dec 13, 2024 0.1340 0.1376 0.1311 0.1351 70,171 +0.00(+0.45%)
Dec 12, 2024 0.1406 0.1409 0.1345 0.1345 7,900 -0.00(-3.52%)
Dec 11, 2024 0.1400 0.1400 0.1341 0.1394 6,500 +0.00(+2.12%)
Dec 10, 2024 0.1340 0.1379 0.1340 0.1365 3,668 +0.00(+1.79%)
Dec 09, 2024 0.1381 0.1381 0.1340 0.1341 16,744 -0.00(-1.47%)
Dec 06, 2024 0.1402 0.1444 0.1345 0.1361 26,680 -0.00(-3.20%)
Dec 05, 2024 0.1431 0.1446 0.1380 0.1406 9,516 -0.00(-1.75%)
Dec 04, 2024 0.1340 0.1431 0.1340 0.1431 76,226 +0.00(+2.88%)
Dec 03, 2024 0.1427 0.1427 0.1385 0.1391 114,167 +0.00(+0.94%)
Dec 02, 2024 0.1450 0.1459 0.1340 0.1378 89,482 -0.00(-3.16%)
Nov 29, 2024 0.1420 0.1485 0.1378 0.1423 172,464 +0.00(+3.12%)
Nov 27, 2024 0.1450 0.1475 0.1370 0.1380 67,375 -0.01(-5.80%)
Nov 26, 2024 0.1500 0.1650 0.1465 0.1465 159,477 -0.02(-9.46%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.