EnWave Corporation (NWVCF)
OTCMKTS · Delayed Price · Currency is USD
0.15295
-0.0071 (-4.41%)
Jul 20, 2026, 1:30 PM EST
NWVCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.06% | 55,000 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.31% | 15,500 |
| Jul 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.35% | 2,740 |
| Jul 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -8.33% | 36,587 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.87% | 51,301 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.49% | 33,000 |
| Jul 8, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -6.52% | 288,720 |
| Jul 7, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 13.80% | 137,500 |
| Jul 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.63% | 12,450 |
| Jul 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.39% | 15,717 |
| Jul 1, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | 11.48% | 64,491 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -12.96% | 5,630 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.71% | 20,560 |
| Jun 26, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 20.88% | 80,600 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.08% | 33,500 |
| Jun 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.68% | 8,550 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 139,120 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.30% | 5,045 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.30% | 4,000 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.46% | 42,865 |
| Jun 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.12% | 8,734 |
| Jun 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.07% | 8,723 |
| Jun 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.50% | 471 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.14% | 2,070 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.81% | 107,040 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.62% | 37,596 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.89% | 26,510 |
| Jun 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,250 |
| Jun 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 101,400 |
| Jun 3, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.30% | 303,715 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.87% | 1,050 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.82% | 10,000 |
| May 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.19% | 9,600 |
| May 26, 2026 | 0.24 | 0.24 | 0.16 | 0.18 | 0.18 | 7.02% | 9,901 |
| May 22, 2026 | 0.18 | 0.20 | 0.16 | 0.16 | 0.16 | 2.50% | 265,221 |
| May 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.69% | 38,600 |
| May 20, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.04% | 34,825 |
| May 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.39% | 4,575 |
| May 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.84% | 16,500 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.34% | 13,710 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.45% | 27,000 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.13% | 3,500 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.37% | 150 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.21% | 11,930 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.41% | 4,770 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.93% | 3,850 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.02% | 46,646 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.87% | 1,610 |
| May 1, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.88% | 13,600 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.46% | 17,500 |