Financial News
Enwave Corp (OP: NWVCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2012 | 1.688 | 1.688 | 1.688 | 0 | -0.04(-2.09%) | |
| Apr 25, 2012 | 1.724 | 1.724 | 1.724 | 7,500 | +0.06(+3.48%) | |
| Apr 18, 2012 | 1.666 | 1.666 | 1.666 | 0 | +0.07(+4.68%) | |
| Apr 11, 2012 | 1.591 | 1.591 | 1.591 | 0 | -0.08(-4.87%) | |
| Mar 23, 2012 | 1.673 | 1.673 | 1.673 | 0 | +0.10(+6.05%) | |
| Mar 15, 2012 | 1.577 | 1.577 | 1.577 | 0 | +0.03(+2.14%) | |
| Mar 13, 2012 | 1.544 | 1.544 | 1.544 | 0 | -0.08(-5.13%) | |
| Feb 28, 2012 | 1.628 | 1.628 | 1.628 | 1.628 | 0 | +0.07(+4.49%) |
| Feb 08, 2012 | 1.558 | 1.558 | 1.558 | 0 | -0.04(-2.35%) | |
| Jan 25, 2012 | 1.595 | 1.595 | 1.595 | 8,000 | -0.08(-4.92%) | |
| Jan 20, 2012 | 1.678 | 1.678 | 1.678 | 0 | +0.08(+5.30%) | |
| Jan 09, 2012 | 1.593 | 1.593 | 1.593 | 0 | +0.00(+0.19%) | |
| Jan 03, 2012 | 1.591 | 1.591 | 1.591 | 0 | -0.17(-9.66%) | |
| Dec 06, 2011 | 1.760 | 1.760 | 1.760 | 0 | +0.26(+17.37%) | |
| Nov 28, 2011 | 1.500 | 1.500 | 1.500 | 0 | +0.07(+4.90%) | |
| Oct 05, 2011 | 1.430 | 1.430 | 1.430 | 0 | -0.11(-7.14%) | |
| Sep 28, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.09(+6.21%) |
| Sep 23, 2011 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | -0.29(-16.87%) |
| Sep 20, 2011 | 1.744 | 1.744 | 1.744 | 0 | -0.01(-0.83%) | |
| Sep 19, 2011 | 1.759 | 1.759 | 1.759 | 1.759 | 3,000 | -0.00(-0.06%) |
| Sep 16, 2011 | 1.760 | 1.760 | 1.760 | 1.760 | 9,000 | +0.02(+1.28%) |
| Sep 15, 2011 | 1.687 | 1.738 | 1.687 | 1.738 | 3,900 | +0.21(+14.03%) |
| Sep 06, 2011 | 1.524 | 1.524 | 1.524 | 1.524 | 0 | -0.15(-8.76%) |
| Aug 22, 2011 | 1.670 | 1.670 | 1.670 | 0 | -0.02(-1.28%) | |
| Aug 16, 2011 | 1.692 | 1.692 | 1.692 | 0 | +0.07(+4.40%) | |
| Aug 12, 2011 | 1.621 | 1.621 | 1.621 | 1.621 | 0 | +0.05(+3.23%) |
| Aug 11, 2011 | 1.572 | 1.572 | 1.570 | 1.570 | 20,200 | +0.08(+5.17%) |
| Aug 10, 2011 | 1.493 | 1.493 | 1.493 | 1.493 | 3,000 | +0.02(+1.41%) |
| Aug 08, 2011 | 1.472 | 1.472 | 1.472 | 1.472 | 0 | -0.08(-5.19%) |
| Aug 05, 2011 | 1.558 | 1.585 | 1.553 | 1.553 | 29,700 | -0.03(-1.69%) |
| Aug 04, 2011 | 1.740 | 1.740 | 1.579 | 1.579 | 3,000 | -0.31(-16.20%) |
| Jul 25, 2011 | 1.885 | 1.885 | 1.885 | 0 | +0.00(+0.12%) | |
| Jul 22, 2011 | 1.882 | 1.882 | 1.882 | 1.882 | 2,000 | +0.07(+3.85%) |
| Jul 18, 2011 | 1.812 | 1.812 | 1.812 | 1.812 | 0 | -0.05(-2.84%) |
| Jul 08, 2011 | 1.865 | 1.865 | 1.865 | 0 | -0.19(-9.35%) | |
| Jun 21, 2011 | 2.058 | 2.058 | 2.058 | 0 | +0.07(+3.58%) | |
| Jun 16, 2011 | 1.986 | 1.986 | 1.986 | 1.986 | 0 | -0.06(-2.93%) |
| Jun 15, 2011 | 2.057 | 2.057 | 2.046 | 2.046 | 800 | -0.23(-9.92%) |
| Jun 14, 2011 | 2.272 | 2.272 | 2.272 | 2.272 | 800 | +0.20(+9.74%) |
| Jun 03, 2011 | 2.070 | 2.070 | 2.070 | 0 | -0.14(-6.18%) | |
| May 17, 2011 | 2.206 | 2.206 | 2.206 | 0 | -0.26(-10.39%) | |
| May 12, 2011 | 2.462 | 2.462 | 2.462 | 0 | +0.00(+0.08%) | |
| May 11, 2011 | 2.525 | 2.525 | 2.460 | 2.460 | 11,200 | -0.04(-1.59%) |
| May 10, 2011 | 2.490 | 2.500 | 2.490 | 2.500 | 5,000 | +0.16(+6.79%) |
| May 06, 2011 | 2.341 | 2.341 | 2.341 | 0 | +0.07(+3.11%) | |
| May 05, 2011 | 2.270 | 2.270 | 2.270 | 2.270 | 1,000 | -0.29(-11.35%) |
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.
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.
