Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (OP: NWVCF )

0.1674 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.1723 0.1723 0.1663 0.1674 3,521 -0.00(-0.77%)
Jun 12, 2024 0.1723 0.1723 0.1687 0.1687 6,368 +0.01(+6.77%)
Jun 11, 2024 0.1580 0.1580 0.1580 0.1580 18,000 -0.02(-11.24%)
Jun 10, 2024 0.1660 0.1780 0.1500 0.1780 12,000 +0.01(+7.36%)
Jun 07, 2024 0.1626 0.1658 0.1606 0.1658 3,316 +0.00(+0.85%)
Jun 06, 2024 0.1670 0.1670 0.1593 0.1644 9,125 -0.00(-1.62%)
Jun 05, 2024 0.1680 0.1680 0.1651 0.1671 1,207 +0.01(+7.12%)
Jun 04, 2024 0.1528 0.1580 0.1528 0.1560 900 -0.01(-5.40%)
Jun 03, 2024 0.1633 0.1649 0.1633 0.1649 3,907 -0.01(-3.06%)
May 31, 2024 0.1600 0.1701 0.1600 0.1701 7,500 +0.01(+3.78%)
May 30, 2024 0.1661 0.1661 0.1639 0.1639 16,675 -0.01(-5.80%)
May 29, 2024 0.1780 0.1780 0.1650 0.1740 15,021 -0.02(-8.28%)
May 28, 2024 0.1847 0.1897 0.1847 0.1897 25,290 +0.01(+2.71%)
May 24, 2024 0.1680 0.1883 0.1680 0.1847 6,800 +0.00(+2.04%)
May 23, 2024 0.1894 0.1922 0.1806 0.1810 13,310 +0.00(+0.11%)
May 22, 2024 0.1808 0.1808 0.1808 0.1808 2,500 -0.00(-2.11%)
May 21, 2024 0.1868 0.1922 0.1847 0.1847 4,487 -0.00(-1.65%)
May 20, 2024 0.1780 0.1878 0.1780 0.1878 2,500 +0.00(+0.11%)
May 17, 2024 0.1871 0.1876 0.1871 0.1876 3,540 -0.00(-2.19%)
May 16, 2024 0.1780 0.1918 0.1780 0.1918 3,700 +0.01(+3.06%)
May 15, 2024 0.1760 0.1861 0.1760 0.1861 904 +0.02(+10.51%)
May 14, 2024 0.1510 0.1839 0.1510 0.1684 16,530 +0.01(+3.50%)
May 13, 2024 0.1627 0.1627 0.1627 0.1627 340 -0.01(-8.18%)
May 10, 2024 0.1772 0.1772 0.1772 0.1772 100 +0.00(+0.00%)
May 09, 2024 0.1714 0.1776 0.1610 0.1772 9,678 +0.01(+4.73%)
May 08, 2024 0.1765 0.1765 0.1692 0.1692 2,250 -0.00(-0.41%)
May 07, 2024 0.1580 0.1800 0.1580 0.1699 56,609 -0.00(-0.82%)
May 06, 2024 0.1656 0.1713 0.1656 0.1713 3,870 -0.00(-1.78%)
May 03, 2024 0.1744 0.1750 0.1744 0.1744 14,582 -0.01(-3.11%)
May 02, 2024 0.1891 0.1891 0.1770 0.1800 46,071 -0.01(-3.49%)
May 01, 2024 0.1951 0.1951 0.1813 0.1865 1,775 +0.01(+2.98%)
Apr 30, 2024 0.1881 0.1883 0.1811 0.1811 55,920 -0.01(-6.84%)
Apr 29, 2024 0.2000 0.2000 0.1750 0.1944 5,514 +0.01(+4.91%)
Apr 26, 2024 0.1858 0.1900 0.1807 0.1853 3,100 -0.01(-3.04%)
Apr 25, 2024 0.1911 0.1911 0.1911 0.1911 19,000 -0.01(-3.39%)
Apr 24, 2024 0.2029 0.2029 0.1911 0.1978 7,911 +0.01(+3.45%)
Apr 23, 2024 0.1912 0.1912 0.1912 0.1912 6,101 -0.01(-5.35%)
Apr 22, 2024 0.2055 0.2055 0.2020 0.2020 14,471 +0.00(+2.33%)
Apr 19, 2024 0.2087 0.2087 0.1974 0.1974 8,354 +0.00(+2.02%)
Apr 18, 2024 0.2002 0.2002 0.1935 0.1935 4,590 -0.01(-3.35%)
Apr 17, 2024 0.2075 0.2075 0.2002 0.2002 7,500 -0.00(-2.29%)
Apr 16, 2024 0.2049 0.2049 0.2049 0.2049 2,005 +0.00(+0.10%)
Apr 15, 2024 0.1911 0.2047 0.1911 0.2047 8,384 +0.00(+0.59%)
Apr 12, 2024 0.1982 0.2040 0.1982 0.2035 11,025 -0.00(-0.78%)
Apr 11, 2024 0.1986 0.2100 0.1986 0.2051 7,500 +0.01(+3.12%)
Apr 10, 2024 0.2066 0.2066 0.1989 0.1989 450 -0.01(-6.84%)
Apr 09, 2024 0.1911 0.2135 0.1911 0.2135 16,250 +0.01(+4.97%)
Apr 08, 2024 0.2004 0.2034 0.1983 0.2034 5,325 +0.01(+3.88%)
Apr 05, 2024 0.2050 0.2050 0.1958 0.1958 17,835 -0.01(-6.05%)
Apr 04, 2024 0.2084 0.2084 0.2084 0.2084 511 -0.00(-1.23%)
Apr 03, 2024 0.2010 0.2110 0.1990 0.2110 4,450 +0.00(+0.05%)
Apr 02, 2024 0.2050 0.2109 0.2050 0.2109 1,629 -0.00(-1.40%)
Apr 01, 2024 0.2051 0.2220 0.1990 0.2139 16,017 -0.00(-1.16%)
Mar 28, 2024 0.2000 0.2164 0.2000 0.2164 1,500 +0.01(+6.23%)
Mar 27, 2024 0.2220 0.2220 0.2037 0.2037 2,000 -0.00(-0.15%)
Mar 26, 2024 0.2040 0.2040 0.1990 0.2040 9,866 +0.00(+2.00%)
Mar 25, 2024 0.2000 0.2044 0.1990 0.2000 43,065 -0.02(-7.49%)
Mar 22, 2024 0.2106 0.2200 0.2049 0.2162 4,775 +0.01(+4.80%)
Mar 21, 2024 0.2063 0.2063 0.2063 0.2063 530 -0.00(-2.32%)
Mar 20, 2024 0.2110 0.2112 0.2110 0.2112 1,100 +0.00(+1.73%)
Mar 19, 2024 0.2077 0.2077 0.2076 0.2076 6,544 -0.01(-3.76%)
Mar 18, 2024 0.2137 0.2157 0.2060 0.2157 14,319 +0.01(+5.12%)
Mar 15, 2024 0.2200 0.2200 0.2052 0.2052 8,167 +0.01(+2.60%)
Mar 14, 2024 0.2000 0.2000 0.2000 0.2000 100 -0.01(-3.47%)
Mar 13, 2024 0.2075 0.2098 0.2000 0.2072 11,160 +0.00(+0.53%)
Mar 12, 2024 0.2032 0.2068 0.2032 0.2061 2,600 +0.01(+3.00%)
Mar 11, 2024 0.2111 0.2111 0.2000 0.2001 2,496 -0.01(-2.44%)
Mar 08, 2024 0.2111 0.2111 0.2000 0.2051 21,200 -0.01(-4.56%)
Mar 07, 2024 0.2149 0.2149 0.2149 0.2149 1,900 -0.00(-1.47%)
Mar 06, 2024 0.2047 0.2181 0.2047 0.2181 8,621 +0.01(+4.96%)
Mar 05, 2024 0.2100 0.2174 0.2078 0.2078 9,229 -0.02(-9.65%)
Mar 04, 2024 0.2293 0.2324 0.2293 0.2300 10,774 -0.00(-2.04%)
Mar 01, 2024 0.2350 0.2415 0.2200 0.2348 17,397 +0.03(+14.76%)
Feb 29, 2024 0.2350 0.2350 0.2046 0.2046 10,701 -0.01(-4.48%)
Feb 28, 2024 0.2142 0.2142 0.2142 0.2142 3,550 +0.01(+5.26%)
Feb 27, 2024 0.1850 0.2052 0.1850 0.2035 26,123 +0.01(+4.20%)
Feb 26, 2024 0.1953 0.1953 0.1953 0.1953 1,988 -0.00(-2.45%)
Feb 23, 2024 0.2048 0.2100 0.2002 0.2002 10,441 +0.00(+2.40%)
Feb 22, 2024 0.2018 0.2048 0.1944 0.1955 16,607 -0.01(-4.63%)
Feb 21, 2024 0.2050 0.2069 0.2050 0.2050 4,450 -0.01(-5.62%)
Feb 20, 2024 0.2083 0.2172 0.1939 0.2172 19,192 -0.00(-0.78%)
Feb 16, 2024 0.2190 0.2195 0.2140 0.2189 12,410 -0.01(-3.61%)
Feb 15, 2024 0.2200 0.2394 0.2197 0.2271 60,257 +0.02(+9.71%)
Feb 14, 2024 0.2070 0.2070 0.1942 0.2070 2,150 +0.01(+3.50%)
Feb 13, 2024 0.2000 0.2000 0.1910 0.2000 10,250 -0.01(-2.96%)
Feb 12, 2024 0.2183 0.2183 0.2061 0.2061 13,050 -0.01(-2.69%)
Feb 09, 2024 0.2118 0.2118 0.2118 0.2118 6,000 -0.01(-3.07%)
Feb 08, 2024 0.2150 0.2185 0.2150 0.2185 2,372 -0.00(-0.68%)
Feb 07, 2024 0.2074 0.2200 0.2074 0.2200 56,260 +0.01(+3.72%)
Feb 06, 2024 0.2000 0.2175 0.1982 0.2121 103,095 +0.00(+1.00%)
Feb 05, 2024 0.2043 0.2127 0.2043 0.2100 10,461 -0.00(-0.66%)
Feb 02, 2024 0.2134 0.2170 0.2114 0.2114 22,782 +0.00(+0.14%)
Feb 01, 2024 0.2111 0.2111 0.2111 0.2111 20,055 -0.00(-2.27%)
Jan 31, 2024 0.2169 0.2169 0.2142 0.2160 17,535 +0.01(+3.40%)
Jan 30, 2024 0.2000 0.2192 0.2000 0.2089 3,446 -0.01(-3.60%)
Jan 29, 2024 0.2196 0.2196 0.2167 0.2167 13,065 +0.01(+5.45%)
Jan 26, 2024 0.2055 0.2055 0.2055 0.2055 570 -0.00(-0.72%)
Jan 25, 2024 0.2155 0.2246 0.2070 0.2070 6,000 -0.00(-2.04%)
Jan 24, 2024 0.2113 0.2113 0.2113 0.2113 2,422 +0.00(+2.08%)
Jan 23, 2024 0.2070 0.2138 0.2070 0.2070 22,780 -0.00(-0.05%)
Jan 22, 2024 0.2074 0.2074 0.2070 0.2071 26,000 +0.00(+0.05%)
Jan 19, 2024 0.2178 0.2178 0.2070 0.2070 1,950 -0.01(-3.72%)
Jan 18, 2024 0.2224 0.2310 0.2079 0.2150 38,802 -0.02(-7.33%)
Jan 17, 2024 0.2308 0.2320 0.2224 0.2320 9,500 +0.01(+4.32%)
Jan 16, 2024 0.2224 0.2224 0.2224 0.2224 1,813 -0.01(-5.48%)
Jan 12, 2024 0.2454 0.2454 0.2353 0.2353 1,201 -0.03(-10.84%)
Jan 11, 2024 0.2570 0.2639 0.2570 0.2639 5,200 +0.00(+0.04%)
Jan 09, 2024 0.2638 0 +0.01(+1.93%)
Jan 08, 2024 0.2588 0.2588 0.2460 0.2588 2,800 -0.01(-2.63%)
Jan 05, 2024 0.2608 0.2672 0.2601 0.2658 7,221 +0.00(+1.72%)
Jan 04, 2024 0.2568 0.2750 0.2568 0.2613 2,034 +0.01(+4.69%)
Jan 03, 2024 0.2505 0.2600 0.2391 0.2496 8,650 -0.01(-3.22%)
Jan 02, 2024 0.2548 0.2647 0.2548 0.2579 3,855 -0.01(-3.34%)
Dec 29, 2023 0.2731 0.2744 0.2628 0.2668 20,690 -0.00(-0.07%)
Dec 28, 2023 0.2540 0.2792 0.2540 0.2670 10,165 -0.00(-0.41%)
Dec 27, 2023 0.2724 0.2730 0.2645 0.2681 19,473 -0.00(-0.70%)
Dec 26, 2023 0.2320 0.2700 0.2320 0.2700 13,234 +0.00(+0.00%)
Dec 22, 2023 0.2560 0.2719 0.2560 0.2700 20,119 +0.03(+12.50%)
Dec 21, 2023 0.2390 0.2441 0.2387 0.2400 12,737 -0.00(-1.11%)
Dec 20, 2023 0.2378 0.2470 0.2378 0.2427 8,860 -0.00(-0.33%)
Dec 19, 2023 0.2290 0.2464 0.2290 0.2435 27,166 -0.00(-0.53%)
Dec 18, 2023 0.2578 0.2578 0.2448 0.2448 5,321 -0.02(-8.49%)
Dec 15, 2023 0.2630 0.2675 0.2619 0.2675 5,869 +0.01(+2.49%)
Dec 14, 2023 0.2562 0.2690 0.2562 0.2610 9,681 +0.01(+3.86%)
Dec 13, 2023 0.2510 0.2629 0.2510 0.2513 12,013 -0.02(-6.30%)
Dec 12, 2023 0.2719 0.2746 0.2651 0.2682 10,500 -0.01(-2.83%)
Dec 11, 2023 0.2648 0.2800 0.2570 0.2760 5,446 +0.01(+3.18%)
Dec 08, 2023 0.2759 0.2759 0.2675 0.2675 58,980 -0.00(-0.34%)
Dec 07, 2023 0.2696 0.2760 0.2684 0.2684 9,800 -0.00(-0.15%)
Dec 06, 2023 0.2290 0.2688 0.2290 0.2688 46,457 +0.05(+22.96%)
Dec 05, 2023 0.1981 0.2250 0.1981 0.2186 39,194 -0.01(-5.53%)
Dec 04, 2023 0.2290 0.2314 0.2010 0.2314 35,721 -0.01(-5.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.