Enwave Corp [Cda] (OP: NWVCF )

0.6998 USD UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 0.6840 0.7277 0.6840 0.6998 12,796 +0.00(+0.16%)
Jan 26, 2022 0.7144 0.7144 0.6987 0.6987 5,953 +0.03(+3.91%)
Jan 25, 2022 0.6557 0.6724 0.6500 0.6724 21,109 +0.02(+2.89%)
Jan 24, 2022 0.6900 0.6900 0.6421 0.6535 49,016 -0.04(-5.29%)
Jan 21, 2022 0.7011 0.7293 0.6900 0.6900 16,186 -0.02(-2.97%)
Jan 20, 2022 0.6950 0.7359 0.6950 0.7111 27,393 -0.01(-1.15%)
Jan 19, 2022 0.7193 0.7275 0.7193 0.7194 15,492 -0.01(-1.11%)
Jan 18, 2022 0.7228 0.7940 0.7163 0.7275 38,909 +0.03(+4.66%)
Jan 14, 2022 0.6951 0 -0.09(-11.89%)
Jan 13, 2022 0.7744 0.7897 0.7731 0.7889 4,325 -0.01(-1.10%)
Jan 12, 2022 0.7818 0.7977 0.7740 0.7977 4,843 +0.03(+3.93%)
Jan 11, 2022 0.7768 0.7768 0.7524 0.7675 8,720 +0.01(+0.76%)
Jan 10, 2022 0.7520 0.7824 0.7520 0.7617 23,472 -0.01(-1.23%)
Jan 07, 2022 0.7757 0.7829 0.7712 0.7712 11,388 +0.00(+0.42%)
Jan 06, 2022 0.7600 0.7806 0.7538 0.7680 31,230 +0.01(+1.53%)
Jan 05, 2022 0.7578 0.7610 0.7500 0.7564 61,779 +0.01(+1.35%)
Jan 04, 2022 0.7120 0.7700 0.7120 0.7463 6,029 -0.04(-5.53%)
Jan 03, 2022 0.8000 0.8000 0.6797 0.7900 44,238 +0.02(+2.60%)
Dec 31, 2021 0.8090 0.8420 0.7619 0.7700 85,698 -0.01(-1.61%)
Dec 30, 2021 0.8190 0.8190 0.7449 0.7826 46,178 +0.05(+6.13%)
Dec 29, 2021 0.7148 0.7460 0.6990 0.7374 55,962 +0.08(+11.73%)
Dec 28, 2021 0.6687 0.7000 0.6600 0.6600 108,127 -0.03(-4.68%)
Dec 27, 2021 0.6850 0.7200 0.6700 0.6924 102,043 -0.01(-1.37%)
Dec 23, 2021 0.6900 0.7026 0.6857 0.7020 59,875 -0.01(-0.85%)
Dec 22, 2021 0.6900 0.7160 0.6900 0.7080 17,286 -0.01(-1.67%)
Dec 21, 2021 0.6900 0.7200 0.6900 0.7200 33,856 +0.00(+0.24%)
Dec 20, 2021 0.7056 0.7200 0.6916 0.7183 19,370 -0.00(-0.24%)
Dec 17, 2021 0.7141 0.7350 0.7137 0.7200 45,093 +0.02(+2.58%)
Dec 16, 2021 0.7010 0.7800 0.6908 0.7019 60,455 -0.07(-9.03%)
Dec 15, 2021 0.7243 0.7834 0.7150 0.7716 12,611 +0.04(+5.70%)
Dec 14, 2021 0.6760 0.7350 0.6760 0.7300 11,471 -0.00(-0.45%)
Dec 13, 2021 0.7168 0.7350 0.7168 0.7333 22,204 -0.00(-0.03%)
Dec 10, 2021 0.7589 0.7751 0.7335 0.7335 13,996 -0.03(-3.35%)
Dec 09, 2021 0.7540 0.7589 0.7540 0.7589 8,774 +0.01(+1.13%)
Dec 08, 2021 0.7140 0.8010 0.6800 0.7504 60,583 +0.05(+6.50%)
Dec 07, 2021 0.7138 0.7140 0.6800 0.7046 105,856 +0.00(+0.51%)
Dec 06, 2021 0.7087 0.7138 0.6912 0.7010 25,825 -0.01(-1.10%)
Dec 03, 2021 0.6730 0.7265 0.6730 0.7088 30,466 -0.00(-0.27%)
Dec 02, 2021 0.7100 0.7162 0.7009 0.7107 26,533 -0.01(-1.76%)
Dec 01, 2021 0.7640 0.7640 0.7102 0.7234 17,027 +0.01(+1.89%)
Nov 30, 2021 0.7220 0.7220 0.7082 0.7100 8,515 -0.01(-1.91%)
Nov 29, 2021 0.7491 0.7585 0.7200 0.7238 29,963 -0.02(-2.85%)
Nov 26, 2021 0.7010 0.7533 0.7010 0.7450 5,474 -0.01(-1.04%)
Nov 24, 2021 0.7130 0.7620 0.7130 0.7528 34,261 -0.00(-0.42%)
Nov 23, 2021 0.7569 0.7619 0.7464 0.7560 13,144 -0.01(-0.77%)
Nov 22, 2021 0.8100 0.8100 0.7619 0.7619 17,500 -0.04(-5.20%)
Nov 19, 2021 0.8036 0.8150 0.7883 0.8037 38,220 +0.01(+0.92%)
Nov 18, 2021 0.8020 0.7968 0.7964 0.7964 6,503 -0.01(-1.39%)
Nov 17, 2021 0.7815 0.8267 0.7815 0.8076 41,554 +0.05(+7.00%)
Nov 16, 2021 0.7870 0.7870 0.7524 0.7548 33,958 -0.01(-0.68%)
Nov 15, 2021 0.7464 0.7736 0.7080 0.7600 32,719 +0.01(+1.70%)
Nov 12, 2021 0.7490 0.8180 0.7473 0.7473 66,835 -0.02(-3.16%)
Nov 11, 2021 0.8000 0.8032 0.7717 0.7717 30,470 -0.03(-3.67%)
Nov 10, 2021 0.8011 0.8000 0.8011 62,576 -0.02(-2.54%)
Nov 09, 2021 0.8620 0.8620 0.8111 0.8220 55,221 -0.02(-2.89%)
Nov 08, 2021 0.8111 0.8738 0.8111 0.8465 29,039 -0.03(-3.09%)
Nov 05, 2021 0.8842 0.8900 0.8340 0.8735 14,706 -0.01(-0.74%)
Nov 04, 2021 0.9000 0.9124 0.8740 0.8800 33,976 -0.01(-1.63%)
Nov 03, 2021 0.8500 0.9000 0.8500 0.8946 10,861 +0.01(+1.04%)
Nov 02, 2021 0.9000 0.9000 0.8838 0.8854 17,590 -0.01(-0.74%)
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.