EnWave Corporation (NWVCF)
OTCMKTS
· Delayed Price · Currency is USD
0.2810
-0.0140 (-4.75%)
Jun 13, 2025, 10:00 AM EDT
EnWave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -4.08% | 800 |
| Jun 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.15% | 8,000 |
| Jun 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.85% | 25,690 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.84% | 9,000 |
| Jun 6, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 2.31% | 38,122 |
| Jun 5, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -0.27% | 32,541 |
| Jun 4, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 6.95% | 21,617 |
| Jun 3, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.18% | 11,345 |
| Jun 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | 5,200 |
| May 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.25% | 44,701 |
| May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.51% | 7,545 |
| May 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.49% | 9,500 |
| May 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 9.08% | 8,291 |
| May 23, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 3.69% | 18,034 |
| May 22, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.00% | 7,152 |
| May 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.47% | 13,000 |
| May 20, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.36% | 10,800 |
| May 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.22% | 1,000 |
| May 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.59% | 201 |
| May 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.13% | 20,600 |
| May 14, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.78% | 24,710 |
| May 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.21% | 7,996 |
| May 12, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -7.07% | 56,642 |
| May 9, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 8.36% | 15,169 |
| May 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.58% | 12,400 |
| May 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.12% | 11,000 |
| May 6, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.89% | 1,500 |
| May 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.00% | 11,000 |
| May 2, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 13.34% | 6,640 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.32% | 10,300 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 17,480 |
| Apr 29, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 3.68% | 21,800 |
| Apr 28, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.87% | 60,485 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -6.28% | 22,340 |
| Apr 24, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 6.81% | 88,289 |
| Apr 23, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -2.13% | 23,200 |
| Apr 22, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 8.12% | 7,297 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.68% | 1,200 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.17% | 1,508 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.95% | 22,500 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.52% | 3,550 |
| Apr 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -3.63% | 7,745 |
| Apr 11, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.21% | 24,650 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.50% | 25,000 |
| Apr 9, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 0.22% | 19,929 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 11.90% | 500 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 3,427 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -15.09% | 6,000 |
| Apr 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.33% | 5,000 |
| Apr 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.85% | 1,500 |