EnWave Corporation (NWVCF)
OTCMKTS
· Delayed Price · Currency is USD
0.1960
-0.0040 (-2.00%)
Apr 24, 2025, 3:40 PM EDT
EnWave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.99% | 3,000 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.27% | 945 |
| Mar 26, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.00% | 22,231 |
| Mar 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.43% | 4,500 |
| Mar 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.81% | 3,496 |
| Mar 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -8.82% | 19,994 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.33% | 520 |
| Mar 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.37% | 3,150 |
| Mar 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.39% | 33,042 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.15% | 5,624 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.04% | 1,160 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 475 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.88% | 3,542 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.24% | 1,287 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -0.12% | 4,597 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.00% | 2,524 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.94% | 1,270 |
| Mar 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.84% | 68,172 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.46% | 2,000 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.14% | 1,001 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.36% | 3,370 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.67% | 2,654 |
| Feb 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.31% | 47,107 |
| Feb 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.49% | 25,639 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -17.95% | 24,070 |
| Feb 21, 2025 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 12.13% | 65,800 |
| Feb 20, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 3.89% | 60,350 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -6.25% | 4,200 |
| Feb 18, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 30.61% | 250,828 |
| Feb 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.00% | 25,100 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 2,012 |
| Feb 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.98% | 6,873 |
| Feb 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.06% | 1,000 |