Dark

ENW
ENWAVE CORPORATION
stock CVE

Inactive

Aug 2, 2024

0.2400CAD+4.348%(+0.0100)5,432

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.2300	0.2400	0.2300	0.2400	+4.348%	5,432	0.000%
2024-08-01	0.2400	0.2400	0.2300	0.2300	0.000%	4,500	+4.348%
2024-07-31	0.2300	0.2300	0.2300	0.2300	-4.167%	20,500	+4.348%
2024-07-30	0.2400	0.2400	0.2400	0.2400	-7.692%	2,500	0.000%
2024-07-29	0.2500	0.2600	0.2500	0.2600	+13.043%	66,930	-7.692%
2024-07-25	0.2300	0.2300	0.2300	0.2300	0.000%	540	+4.348%
2024-07-24	0.2300	0.2300	0.2300	0.2300	0.000%	16,400	+4.348%
2024-07-23	0.2400	0.2400	0.2300	0.2300	-4.167%	13,000	+4.348%
2024-07-22	0.2400	0.2400	0.2400	0.2400	0.000%	6,800	0.000%
2024-07-18	0.2400	0.2400	0.2400	0.2400	-4.000%	1,200	0.000%
2024-07-17	0.2500	0.2500	0.2500	0.2500	+4.167%	10,000	-4.000%
2024-07-16	0.2400	0.2400	0.2400	0.2400	+4.348%	3,000	0.000%
2024-07-12	0.2300	0.2400	0.2300	0.2300	0.000%	12,207	+4.348%
2024-07-11	0.2300	0.2300	0.2300	0.2300	0.000%	10,500	+4.348%
2024-07-09	0.2300	0.2300	0.2300	0.2300	0.000%	3,000	+4.348%
2024-07-08	0.2300	0.2300	0.2300	0.2300	+4.545%	1,020	+4.348%
2024-07-05	0.2300	0.2300	0.2200	0.2200	-8.333%	14,500	+9.091%
2024-07-04	0.2100	0.2400	0.2100	0.2400	+9.091%	35,750	0.000%
2024-07-03	0.2300	0.2300	0.2200	0.2200	0.000%	26,000	+9.091%
2024-07-02	0.2200	0.2200	0.2200	0.2200	+4.762%	20,950	+9.091%
2024-06-28	0.2300	0.2300	0.2100	0.2100	-8.696%	47,581	+14.286%
2024-06-27	0.2500	0.2500	0.2300	0.2300	-4.167%	233,000	+4.348%
2024-06-26	0.2400	0.2400	0.2400	0.2400	+4.348%	10,260	0.000%
2024-06-25	0.2400	0.2400	0.2300	0.2300	0.000%	3,500	+4.348%
2024-06-24	0.2500	0.2500	0.2300	0.2300	-8.000%	31,425	+4.348%
2024-06-21	0.2400	0.2600	0.2400	0.2500	+4.167%	87,060	-4.000%
2024-06-20	0.2400	0.2400	0.2400	0.2400	0.000%	3,700	0.000%
2024-06-19	0.2400	0.2400	0.2400	0.2400	0.000%	18,000	0.000%
2024-06-18	0.2400	0.2400	0.2400	0.2400	0.000%	9,700	0.000%
2024-06-17	0.2300	0.2400	0.2300	0.2400	+4.348%	49,250	0.000%
2024-06-14	0.2300	0.2300	0.2300	0.2300	0.000%	6,600	+4.348%
2024-06-13	0.2300	0.2300	0.2300	0.2300	0.000%	1,900	+4.348%
2024-06-12	0.2300	0.2300	0.2300	0.2300	0.000%	204,500	+4.348%
2024-06-11	0.2300	0.2300	0.2300	0.2300	0.000%	123,020	+4.348%
2024-06-10	0.2300	0.2300	0.2300	0.2300	0.000%	63,500	+4.348%
2024-06-07	0.2300	0.2300	0.2200	0.2300	0.000%	67,175	+4.348%
2024-06-06	0.2200	0.2300	0.2200	0.2300	+4.545%	137,456	+4.348%
2024-06-05	0.2400	0.2400	0.2200	0.2200	+4.762%	72,500	+9.091%
2024-06-04	0.2600	0.2600	0.2100	0.2100	-4.545%	197,050	+14.286%
2024-06-03	0.2200	0.2200	0.2100	0.2200	0.000%	156,520	+9.091%
2024-05-31	0.2300	0.2300	0.2100	0.2200	-4.348%	24,557	+9.091%
2024-05-30	0.2300	0.2300	0.2200	0.2300	0.000%	113,500	+4.348%
2024-05-29	0.2500	0.2500	0.2300	0.2300	-8.000%	72,040	+4.348%
2024-05-28	0.2400	0.2500	0.2400	0.2500	-3.846%	8,000	-4.000%
2024-05-27	0.2500	0.2600	0.2500	0.2600	+4.000%	17,150	-7.692%
2024-05-24	0.2500	0.2600	0.2300	0.2500	-7.407%	300,084	-4.000%
2024-05-23	0.2700	0.2700	0.2600	0.2700	+3.846%	15,100	-11.111%
2024-05-22	0.2500	0.2600	0.2500	0.2600	0.000%	19,000	-7.692%
2024-05-21	0.2600	0.2600	0.2600	0.2600	+4.000%	9,900	-7.692%
2024-05-16	0.2500	0.2600	0.2400	0.2500	-7.407%	28,000	-4.000%
2024-05-15	0.2700	0.2700	0.2700	0.2700	+3.846%	56,500	-11.111%
2024-05-14	0.2300	0.2600	0.2300	0.2600	+13.043%	153,000	-7.692%
2024-05-13	0.2300	0.2300	0.2200	0.2300	0.000%	60,555	+4.348%
2024-05-10	0.2400	0.2400	0.2200	0.2300	-4.167%	56,000	+4.348%
2024-05-09	0.2400	0.2400	0.2400	0.2400	+4.348%	7,300	0.000%
2024-05-08	0.2300	0.2300	0.2300	0.2300	-4.167%	12,100	+4.348%
2024-05-07	0.2300	0.2400	0.2300	0.2400	0.000%	35,500	0.000%
2024-05-06	0.2400	0.2400	0.2300	0.2400	0.000%	13,034	0.000%
2024-05-02	0.2600	0.2600	0.2400	0.2400	-4.000%	37,660	0.000%
2024-05-01	0.2600	0.2700	0.2500	0.2500	0.000%	22,300	-4.000%
2024-04-30	0.2600	0.2600	0.2500	0.2500	-3.846%	65,807	-4.000%
2024-04-29	0.2600	0.2600	0.2600	0.2600	+4.000%	3,500	-7.692%
2024-04-26	0.2600	0.2600	0.2500	0.2500	-3.846%	112,500	-4.000%
2024-04-25	0.2600	0.2600	0.2400	0.2600	-3.704%	104,150	-7.692%
2024-04-24	0.2700	0.2700	0.2600	0.2700	-3.571%	17,000	-11.111%
2024-04-23	0.2800	0.2800	0.2800	0.2800	0.000%	1,550	-14.286%
2024-04-22	0.2700	0.2800	0.2700	0.2800	0.000%	32,000	-14.286%
2024-04-19	0.2800	0.2800	0.2700	0.2800	+1.818%	9,750	-14.286%
2024-04-18	0.2750	0.2750	0.2700	0.2750	-1.786%	91,100	-12.727%
2024-04-17	0.2800	0.2800	0.2800	0.2800	+3.704%	3,280	-14.286%
2024-04-16	0.2800	0.2800	0.2700	0.2700	-3.571%	9,025	-11.111%
2024-04-15	0.2700	0.2800	0.2700	0.2800	+1.818%	51,411	-14.286%
2024-04-12	0.2750	0.2750	0.2750	0.2750	-3.509%	1,000	-12.727%
2024-04-11	0.2850	0.2850	0.2850	0.2850	+1.786%	54,000	-15.789%
2024-04-09	0.2750	0.2800	0.2750	0.2800	-5.085%	12,111	-14.286%
2024-04-08	0.2800	0.2950	0.2750	0.2950	+5.357%	171,600	-18.644%
2024-04-05	0.2700	0.2800	0.2700	0.2800	+3.704%	24,000	-14.286%
2024-04-04	0.2800	0.2800	0.2700	0.2700	-3.571%	38,285	-11.111%
2024-04-02	0.2800	0.2800	0.2800	0.2800	-3.448%	56,504	-14.286%
2024-04-01	0.2900	0.2900	0.2900	0.2900	+3.571%	650	-17.241%
2024-03-28	0.2800	0.2800	0.2800	0.2800	0.000%	26,759	-14.286%
2024-03-27	0.2800	0.2800	0.2800	0.2800	+1.818%	51,800	-14.286%
2024-03-26	0.2750	0.2750	0.2750	0.2750	-1.786%	500	-12.727%
2024-03-25	0.2800	0.2800	0.2800	0.2800	0.000%	2,700	-14.286%
2024-03-22	0.2800	0.2800	0.2800	0.2800	0.000%	9,375	-14.286%
2024-03-20	0.2800	0.2800	0.2800	0.2800	0.000%	7,029	-14.286%
2024-03-19	0.2850	0.2850	0.2800	0.2800	-6.667%	8,000	-14.286%
2024-03-15	0.3150	0.3150	0.3000	0.3000	+7.143%	36,960	-20.000%
2024-03-13	0.2850	0.2850	0.2800	0.2800	0.000%	28,000	-14.286%
2024-03-12	0.2800	0.2800	0.2800	0.2800	0.000%	47,000	-14.286%
2024-03-11	0.2800	0.2800	0.2800	0.2800	-3.448%	23,000	-14.286%
2024-03-06	0.2800	0.2900	0.2800	0.2900	0.000%	192,000	-17.241%
2024-03-05	0.3000	0.3000	0.2900	0.2900	-7.937%	21,000	-17.241%
2024-03-04	0.3100	0.3150	0.3100	0.3150	-1.563%	32,250	-23.810%
2024-03-01	0.2950	0.3200	0.2800	0.3200	+18.519%	44,991	-25.000%
2024-02-29	0.3300	0.3300	0.2700	0.2700	-18.182%	117,900	-11.111%
2024-02-28	0.2700	0.3300	0.2700	0.3300	+24.528%	79,858	-27.273%
2024-02-27	0.2700	0.2700	0.2650	0.2650	+3.922%	26,000	-9.434%
2024-02-26	0.2600	0.2600	0.2550	0.2550	-10.526%	38,475	-5.882%
2024-02-23	0.2700	0.2850	0.2700	0.2850	+9.615%	5,500	-15.789%
2024-02-22	0.2800	0.2850	0.2600	0.2600	-3.704%	118,000	-7.692%
2024-02-21	0.2850	0.2850	0.2700	0.2700	-5.263%	16,000	-11.111%
2024-02-20	0.2900	0.2900	0.2650	0.2850	-5.000%	122,700	-15.789%
2024-02-16	0.3000	0.3000	0.3000	0.3000	-3.226%	8,407	-20.000%
2024-02-15	0.2900	0.3100	0.2900	0.3100	+10.714%	64,450	-22.581%
2024-02-14	0.2800	0.2800	0.2800	0.2800	+3.704%	26,750	-14.286%
2024-02-13	0.2800	0.2800	0.2700	0.2700	-3.571%	53,000	-11.111%
2024-02-12	0.2850	0.2850	0.2800	0.2800	-1.754%	16,000	-14.286%
2024-02-08	0.2800	0.2850	0.2800	0.2850	0.000%	16,500	-15.789%
2024-02-07	0.2600	0.2950	0.2600	0.2850	+3.636%	185,455	-15.789%
2024-02-06	0.2800	0.2800	0.2750	0.2750	-1.786%	21,000	-12.727%
2024-02-05	0.2900	0.2900	0.2800	0.2800	-3.448%	16,500	-14.286%
2024-02-02	0.2800	0.2900	0.2800	0.2900	+5.455%	23,899	-17.241%
2024-02-01	0.2750	0.2750	0.2750	0.2750	-3.509%	39,350	-12.727%
2024-01-31	0.2800	0.2850	0.2800	0.2850	+5.556%	41,200	-15.789%
2024-01-30	0.2800	0.2800	0.2700	0.2700	-5.263%	41,500	-11.111%
2024-01-29	0.2900	0.2900	0.2800	0.2850	-1.724%	80,000	-15.789%
2024-01-26	0.2900	0.2900	0.2900	0.2900	+3.571%	1,850	-17.241%
2024-01-25	0.2900	0.2900	0.2800	0.2800	0.000%	14,900	-14.286%
2024-01-24	0.2800	0.2800	0.2800	0.2800	0.000%	33,000	-14.286%
2024-01-23	0.2800	0.2800	0.2800	0.2800	0.000%	52,000	-14.286%
2024-01-22	0.2800	0.2850	0.2800	0.2800	0.000%	28,522	-14.286%
2024-01-19	0.2900	0.3000	0.2800	0.2800	-9.677%	37,500	-14.286%
2024-01-18	0.3000	0.3100	0.2850	0.3100	0.000%	15,300	-22.581%
2024-01-16	0.3000	0.3100	0.3000	0.3100	+3.333%	7,000	-22.581%
2024-01-15	0.3300	0.3300	0.2850	0.3000	-6.250%	136,500	-20.000%
2024-01-12	0.3400	0.3400	0.3150	0.3200	-5.882%	174,950	-25.000%
2024-01-10	0.3350	0.3400	0.3250	0.3400	+4.615%	29,548	-29.412%
2024-01-09	0.3500	0.3500	0.3250	0.3250	-9.722%	10,600	-26.154%
2024-01-08	0.3600	0.3600	0.3600	0.3600	+2.857%	1,000	-33.333%
2024-01-05	0.3500	0.3500	0.3500	0.3500	0.000%	15,500	-31.429%
2024-01-04	0.3500	0.3600	0.3500	0.3500	+6.061%	17,500	-31.429%
2024-01-03	0.3400	0.3400	0.3250	0.3300	-5.714%	11,916	-27.273%
2024-01-02	0.3650	0.3650	0.3500	0.3500	-2.778%	1,500	-31.429%
2023-12-28	0.3600	0.3600	0.3600	0.3600	+1.408%	3,730	-33.333%
2023-12-27	0.3500	0.3550	0.3500	0.3550	-1.389%	44,667	-32.394%
2023-12-22	0.3500	0.3700	0.3500	0.3600	+12.500%	97,876	-33.333%
2023-12-21	0.3300	0.3300	0.3200	0.3200	0.000%	28,937	-25.000%
2023-12-20	0.3300	0.3300	0.3150	0.3200	-1.538%	45,978	-25.000%
2023-12-19	0.3300	0.3300	0.3250	0.3250	-2.985%	37,500	-26.154%
2023-12-18	0.3500	0.3500	0.3350	0.3350	-5.634%	92,327	-28.358%
2023-12-15	0.3800	0.3800	0.3500	0.3550	-2.740%	25,500	-32.394%
2023-12-14	0.3500	0.3650	0.3500	0.3650	+5.797%	19,750	-34.247%
2023-12-13	0.3600	0.3600	0.3400	0.3450	-8.000%	60,500	-30.435%
2023-12-12	0.3800	0.3800	0.3750	0.3750	0.000%	51,800	-36.000%
2023-12-11	0.3750	0.3750	0.3700	0.3750	+2.740%	13,900	-36.000%
2023-12-08	0.3700	0.3700	0.3600	0.3650	+1.389%	44,600	-34.247%
2023-12-07	0.3700	0.3700	0.3600	0.3600	-2.703%	16,550	-33.333%
2023-12-06	0.3350	0.3700	0.3250	0.3700	+21.311%	152,960	-35.135%
2023-12-05	0.3050	0.3050	0.3050	0.3050	-1.613%	4,000	-21.311%
2023-12-04	0.3000	0.3100	0.2950	0.3100	-6.061%	6,750	-22.581%
2023-12-01	0.3300	0.3300	0.3300	0.3300	0.000%	9,250	-27.273%
2023-11-30	0.3200	0.3300	0.3200	0.3300	+3.125%	16,965	-27.273%
2023-11-29	0.3050	0.3200	0.3050	0.3200	+3.226%	34,700	-25.000%
2023-11-28	0.3100	0.3100	0.3100	0.3100	+3.333%	14,500	-22.581%
2023-11-27	0.2900	0.3000	0.2900	0.3000	+7.143%	57,800	-20.000%
2023-11-24	0.2800	0.2800	0.2800	0.2800	-1.754%	6,505	-14.286%
2023-11-23	0.2850	0.2850	0.2850	0.2850	-1.724%	5,000	-15.789%
2023-11-22	0.2900	0.2900	0.2900	0.2900	-6.452%	15,500	-17.241%
2023-11-20	0.3050	0.3100	0.3050	0.3100	+1.639%	45,100	-22.581%
2023-11-17	0.2950	0.3050	0.2950	0.3050	+3.390%	17,000	-21.311%
2023-11-16	0.2900	0.2950	0.2900	0.2950	+1.724%	3,500	-18.644%
2023-11-15	0.2800	0.3050	0.2650	0.2900	+1.754%	47,500	-17.241%
2023-11-14	0.2600	0.2850	0.2600	0.2850	+9.615%	19,600	-15.789%
2023-11-13	0.2600	0.2600	0.2600	0.2600	0.000%	700	-7.692%
2023-11-10	0.2600	0.2600	0.2600	0.2600	+1.961%	15,500	-7.692%
2023-11-09	0.2550	0.2550	0.2550	0.2550	-5.556%	17,000	-5.882%
2023-11-08	0.2600	0.2700	0.2600	0.2700	+5.882%	3,500	-11.111%
2023-11-07	0.2550	0.2550	0.2550	0.2550	+2.000%	7,000	-5.882%
2023-11-06	0.2500	0.2500	0.2450	0.2500	-3.846%	51,300	-4.000%
2023-11-03	0.2500	0.2600	0.2450	0.2600	+1.961%	19,098	-7.692%
2023-11-02	0.2550	0.2600	0.2550	0.2550	0.000%	14,000	-5.882%
2023-11-01	0.2500	0.2550	0.2500	0.2550	+8.511%	23,500	-5.882%
2023-10-31	0.2350	0.2350	0.2350	0.2350	-2.083%	10,500	+2.128%
2023-10-30	0.2550	0.2550	0.2400	0.2400	-5.882%	67,400	0.000%
2023-10-27	0.2800	0.2900	0.2550	0.2550	-10.526%	14,908	-5.882%
2023-10-26	0.2900	0.2900	0.2850	0.2850	-1.724%	23,000	-15.789%
2023-10-25	0.2950	0.2950	0.2850	0.2900	0.000%	17,000	-17.241%
2023-10-24	0.2700	0.2900	0.2700	0.2900	+13.725%	48,125	-17.241%
2023-10-23	0.2600	0.2650	0.2550	0.2550	-1.923%	16,581	-5.882%
2023-10-19	0.2600	0.2600	0.2600	0.2600	0.000%	7,750	-7.692%
2023-10-18	0.2600	0.2600	0.2600	0.2600	-3.704%	15,645	-7.692%
2023-10-17	0.2700	0.2700	0.2700	0.2700	0.000%	12,600	-11.111%
2023-10-16	0.2750	0.2750	0.2700	0.2700	0.000%	17,500	-11.111%
2023-10-13	0.2700	0.2700	0.2700	0.2700	-1.818%	750	-11.111%
2023-10-12	0.3100	0.3100	0.2700	0.2750	0.000%	20,100	-12.727%
2023-10-11	0.2750	0.2750	0.2750	0.2750	-1.786%	1,000	-12.727%
2023-10-10	0.2700	0.2900	0.2700	0.2800	0.000%	6,500	-14.286%
2023-10-06	0.2750	0.2800	0.2750	0.2800	+3.704%	3,500	-14.286%
2023-10-05	0.2750	0.2750	0.2700	0.2700	-1.818%	6,500	-11.111%
2023-10-04	0.2750	0.2750	0.2750	0.2750	+1.852%	2,500	-12.727%
2023-10-03	0.2700	0.2700	0.2700	0.2700	-6.897%	8,500	-11.111%
2023-10-02	0.2900	0.2900	0.2900	0.2900	0.000%	4,525	-17.241%
2023-09-28	0.3100	0.3150	0.2850	0.2900	+1.754%	100,500	-17.241%
2023-09-27	0.2800	0.2850	0.2800	0.2850	+9.615%	41,550	-15.789%
2023-09-26	0.2600	0.2600	0.2600	0.2600	0.000%	5,500	-7.692%
2023-09-25	0.2600	0.2600	0.2600	0.2600	-3.704%	16,500	-7.692%
2023-09-21	0.2850	0.2850	0.2700	0.2700	0.000%	6,137	-11.111%
2023-09-20	0.2600	0.2700	0.2600	0.2700	+3.846%	19,100	-11.111%
2023-09-19	0.2600	0.2600	0.2600	0.2600	0.000%	19,853	-7.692%
2023-09-18	0.2700	0.2700	0.2600	0.2600	-7.143%	56,117	-7.692%
2023-09-15	0.2750	0.2800	0.2700	0.2800	+3.704%	6,390	-14.286%
2023-09-14	0.2800	0.2800	0.2700	0.2700	-3.571%	94,507	-11.111%
2023-09-13	0.2900	0.2900	0.2800	0.2800	-6.667%	39,800	-14.286%
2023-09-12	0.3000	0.3000	0.3000	0.3000	+3.448%	10,000	-20.000%
2023-09-11	0.2900	0.2900	0.2900	0.2900	0.000%	100,755	-17.241%
2023-09-08	0.3100	0.3100	0.2900	0.2900	-1.695%	85,045	-17.241%
2023-09-07	0.3150	0.3150	0.2900	0.2950	-3.279%	35,000	-18.644%
2023-09-06	0.3000	0.3200	0.3000	0.3050	+5.172%	87,945	-21.311%
2023-09-05	0.2900	0.2950	0.2900	0.2900	+1.754%	108,510	-17.241%
2023-09-01	0.2800	0.2950	0.2750	0.2850	+5.556%	77,300	-15.789%
2023-08-31	0.2900	0.2900	0.2700	0.2700	-5.263%	34,000	-11.111%
2023-08-30	0.2650	0.2900	0.2600	0.2850	+9.615%	172,400	-15.789%
2023-08-29	0.2650	0.2650	0.2600	0.2600	0.000%	40,500	-7.692%
2023-08-28	0.2750	0.2950	0.2600	0.2600	-5.455%	53,010	-7.692%
2023-08-25	0.2700	0.2750	0.2600	0.2750	+1.852%	59,000	-12.727%
2023-08-24	0.2800	0.2800	0.2700	0.2700	-3.571%	36,035	-11.111%
2023-08-23	0.2850	0.2950	0.2700	0.2800	+5.660%	55,220	-14.286%
2023-08-21	0.2650	0.2650	0.2650	0.2650	0.000%	500	-9.434%
2023-08-18	0.2550	0.2650	0.2550	0.2650	+6.000%	4,500	-9.434%
2023-08-17	0.2900	0.2900	0.2500	0.2500	-9.091%	68,100	-4.000%
2023-08-16	0.2750	0.2800	0.2700	0.2750	+5.769%	32,000	-12.727%
2023-08-15	0.2650	0.2900	0.2600	0.2600	+4.000%	43,000	-7.692%
2023-08-14	0.2700	0.2700	0.2500	0.2500	-7.407%	232,350	-4.000%
2023-08-11	0.2750	0.2750	0.2650	0.2700	0.000%	87,305	-11.111%
2023-08-10	0.2850	0.2900	0.2700	0.2700	0.000%	135,125	-11.111%
2023-08-09	0.3000	0.3050	0.2700	0.2700	-5.263%	306,971	-11.111%
2023-08-08	0.3100	0.3100	0.2700	0.2850	-5.000%	180,200	-15.789%
2023-08-04	0.3150	0.3150	0.3000	0.3000	-4.762%	146,859	-20.000%
2023-08-03	0.3200	0.3200	0.3150	0.3150	0.000%	67,900	-23.810%
2023-08-02	0.3150	0.3150	0.3150	0.3150	0.000%	500	-23.810%
2023-08-01	0.3200	0.3200	0.3150	0.3150	-1.563%	33,000	-23.810%
2023-07-31	0.3200	0.3200	0.3200	0.3200	+1.587%	33,715	-25.000%
2023-07-28	0.3150	0.3150	0.3150	0.3150	-1.563%	500	-23.810%
2023-07-27	0.3200	0.3250	0.3200	0.3200	0.000%	75,400	-25.000%
2023-07-26	0.3400	0.3400	0.3150	0.3200	-5.882%	48,000	-25.000%
2023-07-25	0.3400	0.3400	0.3400	0.3400	0.000%	550	-29.412%
2023-07-24	0.3250	0.3400	0.3100	0.3400	+9.677%	234,100	-29.412%
2023-07-21	0.3400	0.3400	0.3100	0.3100	-4.615%	186,000	-22.581%
2023-07-20	0.3550	0.3550	0.3200	0.3250	-8.451%	70,555	-26.154%
2023-07-19	0.3600	0.3600	0.3500	0.3550	-1.389%	40,500	-32.394%
2023-07-18	0.3500	0.3600	0.3500	0.3600	+1.408%	3,000	-33.333%
2023-07-17	0.3700	0.3700	0.3550	0.3550	-5.333%	5,000	-32.394%
2023-07-13	0.3700	0.3750	0.3550	0.3750	+7.143%	50,800	-36.000%
2023-07-12	0.3500	0.3500	0.3500	0.3500	+1.449%	640	-31.429%
2023-07-11	0.3700	0.3700	0.3350	0.3450	-5.479%	191,542	-30.435%
2023-07-10	0.4000	0.4000	0.3650	0.3650	-3.947%	39,501	-34.247%
2023-07-07	0.3800	0.3800	0.3800	0.3800	-3.797%	17,831	-36.842%
2023-07-05	0.3850	0.3950	0.3800	0.3950	+3.947%	44,500	-39.241%
2023-07-04	0.3700	0.3800	0.3700	0.3800	+4.110%	14,806	-36.842%
2023-06-30	0.3750	0.3750	0.3650	0.3650	-3.947%	62,116	-34.247%
2023-06-29	0.3650	0.3800	0.3650	0.3800	+5.556%	17,800	-36.842%
2023-06-28	0.3800	0.3800	0.3550	0.3600	-5.263%	82,000	-33.333%
2023-06-27	0.3700	0.3800	0.3700	0.3800	+2.703%	7,237	-36.842%
2023-06-26	0.3950	0.3950	0.3600	0.3700	-2.632%	30,700	-35.135%
2023-06-23	0.4250	0.4250	0.3650	0.3800	+2.703%	36,930	-36.842%
2023-06-22	0.3700	0.4100	0.3700	0.3700	+5.714%	43,700	-35.135%
2023-06-21	0.3500	0.3500	0.3500	0.3500	0.000%	34,750	-31.429%
2023-06-20	0.3550	0.3550	0.3500	0.3500	-1.408%	11,921	-31.429%
2023-06-19	0.3550	0.3550	0.3550	0.3550	-1.389%	500	-32.394%
2023-06-16	0.3600	0.3600	0.3500	0.3600	+1.408%	7,800	-33.333%
2023-06-15	0.3700	0.3850	0.3550	0.3550	-1.389%	63,700	-32.394%
2023-06-14	0.3850	0.3850	0.3600	0.3600	-8.861%	23,630	-33.333%
2023-06-13	0.4050	0.4050	0.3900	0.3950	0.000%	36,400	-39.241%
2023-06-12	0.4500	0.4500	0.3900	0.3950	-12.222%	84,115	-39.241%
2023-06-09	0.4650	0.4700	0.4300	0.4500	0.000%	87,195	-46.667%
2023-06-08	0.4350	0.4500	0.4350	0.4500	+5.882%	38,500	-46.667%
2023-06-07	0.4700	0.4750	0.4250	0.4250	-13.265%	52,500	-43.529%
2023-06-06	0.4550	0.5300	0.4550	0.4900	+1.031%	61,700	-51.020%
2023-06-05	0.4450	0.5000	0.4450	0.4850	+12.791%	69,215	-50.515%
2023-06-02	0.4200	0.4300	0.4200	0.4300	+2.381%	7,603	-44.186%
2023-06-01	0.4050	0.4200	0.3900	0.4200	+7.692%	58,300	-42.857%
2023-05-30	0.3950	0.3950	0.3900	0.3900	+1.299%	4,004	-38.462%
2023-05-29	0.4000	0.4200	0.3850	0.3850	0.000%	57,000	-37.662%
2023-05-26	0.4000	0.4000	0.3700	0.3850	+4.054%	23,000	-37.662%
2023-05-25	0.3600	0.3700	0.3550	0.3700	+2.778%	17,800	-35.135%
2023-05-24	0.3750	0.3750	0.3500	0.3600	-4.000%	41,455	-33.333%
2023-05-23	0.4000	0.4000	0.3750	0.3750	0.000%	28,096	-36.000%
2023-05-19	0.3750	0.3750	0.3400	0.3750	-3.846%	14,113	-36.000%
2023-05-18	0.3650	0.3900	0.3650	0.3900	+6.849%	51,640	-38.462%
2023-05-17	0.3750	0.3750	0.3650	0.3650	-2.667%	4,614	-34.247%
2023-05-16	0.3650	0.3750	0.3650	0.3750	-1.316%	16,200	-36.000%
2023-05-15	0.3800	0.3800	0.3500	0.3800	0.000%	21,583	-36.842%
2023-05-12	0.3900	0.3900	0.3800	0.3800	-5.000%	7,000	-36.842%
2023-05-11	0.3900	0.4000	0.3800	0.4000	+2.564%	14,500	-40.000%
2023-05-10	0.3900	0.3900	0.3900	0.3900	-2.500%	15,000	-38.462%
2023-05-09	0.4050	0.4050	0.4000	0.4000	-4.762%	10,000	-40.000%
2023-05-08	0.4200	0.4200	0.4200	0.4200	+2.439%	13,100	-42.857%
2023-05-05	0.4000	0.4100	0.4000	0.4100	+1.235%	5,071	-41.463%
2023-05-04	0.4100	0.4100	0.4050	0.4050	+1.250%	2,800	-40.741%
2023-05-03	0.4100	0.4100	0.4000	0.4000	-2.439%	81,000	-40.000%
2023-05-02	0.4250	0.4250	0.4050	0.4100	+5.128%	20,769	-41.463%
2023-05-01	0.3900	0.3900	0.3900	0.3900	0.000%	500	-38.462%
2023-04-28	0.3900	0.4000	0.3900	0.3900	+2.632%	2,500	-38.462%
2023-04-27	0.3700	0.3800	0.3700	0.3800	0.000%	16,030	-36.842%
2023-04-26	0.3800	0.3800	0.3800	0.3800	-5.000%	1,000	-36.842%
2023-04-25	0.3850	0.4000	0.3850	0.4000	-1.235%	2,500	-40.000%
2023-04-24	0.4050	0.4200	0.4050	0.4050	-2.410%	20,033	-40.741%
2023-04-21	0.4150	0.4500	0.4150	0.4150	-5.682%	8,445	-42.169%
2023-04-18	0.4500	0.4500	0.4400	0.4400	-3.297%	84,324	-45.455%
2023-04-17	0.4600	0.4700	0.4550	0.4550	-3.191%	41,050	-47.253%
2023-04-13	0.4550	0.4700	0.4550	0.4700	+4.444%	37,500	-48.936%
2023-04-12	0.4600	0.4600	0.4450	0.4500	-4.255%	25,500	-46.667%
2023-04-11	0.4750	0.4800	0.4700	0.4700	-3.093%	23,400	-48.936%
2023-04-10	0.5000	0.5000	0.4850	0.4850	-3.000%	8,500	-50.515%
2023-04-06	0.5300	0.5300	0.4850	0.5000	-1.961%	27,000	-52.000%
2023-04-05	0.5300	0.5300	0.4850	0.5100	-5.556%	13,300	-52.941%
2023-04-04	0.5600	0.5600	0.5300	0.5400	-3.571%	36,450	-55.556%
2023-04-03	0.5200	0.5600	0.4950	0.5600	+9.804%	95,600	-57.143%
2023-03-31	0.4650	0.5100	0.4650	0.5100	+4.082%	83,254	-52.941%
2023-03-30	0.4200	0.4900	0.4200	0.4900	+11.364%	30,000	-51.020%
2023-03-29	0.4400	0.4400	0.4400	0.4400	0.000%	5,000	-45.455%
2023-03-28	0.4400	0.4500	0.4400	0.4400	0.000%	60,400	-45.455%
2023-03-27	0.4000	0.4400	0.4000	0.4400	+11.392%	61,411	-45.455%
2023-03-24	0.4000	0.4000	0.3950	0.3950	+1.282%	19,000	-39.241%
2023-03-23	0.4000	0.4000	0.3900	0.3900	0.000%	43,500	-38.462%
2023-03-22	0.3600	0.4000	0.3600	0.3900	+2.632%	63,000	-38.462%
2023-03-21	0.3750	0.3800	0.3700	0.3800	0.000%	21,500	-36.842%
2023-03-20	0.3800	0.3800	0.3800	0.3800	+2.703%	1,270	-36.842%
2023-03-17	0.3800	0.3850	0.3700	0.3700	-3.896%	23,810	-35.135%
2023-03-16	0.2700	0.3950	0.2700	0.3850	+42.593%	163,212	-37.662%
2023-03-15	0.2700	0.2800	0.2700	0.2700	+1.887%	94,000	-11.111%
2023-03-14	0.2550	0.2650	0.2550	0.2650	0.000%	34,500	-9.434%
2023-03-13	0.2700	0.2800	0.2650	0.2650	0.000%	27,006	-9.434%
2023-03-10	0.2600	0.2700	0.2600	0.2650	-3.636%	49,400	-9.434%
2023-03-09	0.2900	0.2950	0.2700	0.2750	-5.172%	43,507	-12.727%
2023-03-08	0.3000	0.3050	0.2900	0.2900	-3.333%	32,640	-17.241%
2023-03-07	0.3000	0.3000	0.2950	0.3000	+3.448%	28,400	-20.000%
2023-03-06	0.3000	0.3150	0.2900	0.2900	-6.452%	55,300	-17.241%
2023-03-03	0.3200	0.3200	0.3050	0.3100	0.000%	9,800	-22.581%
2023-03-01	0.3100	0.3100	0.3100	0.3100	+5.085%	2,648	-22.581%
2023-02-28	0.3050	0.3050	0.2900	0.2950	-3.279%	62,510	-18.644%
2023-02-27	0.3100	0.3200	0.3050	0.3050	-4.688%	33,500	-21.311%
2023-02-24	0.3200	0.3300	0.3050	0.3200	+3.226%	27,000	-25.000%
2023-02-23	0.3050	0.3100	0.2900	0.3100	+8.772%	56,183	-22.581%
2023-02-22	0.2950	0.3100	0.2850	0.2850	-10.938%	238,090	-15.789%
2023-02-21	0.3200	0.3200	0.3150	0.3200	+1.587%	27,750	-25.000%
2023-02-17	0.3200	0.3200	0.3100	0.3150	0.000%	138,170	-23.810%
2023-02-16	0.3100	0.3200	0.3100	0.3150	+1.613%	15,420	-23.810%
2023-02-15	0.3250	0.3300	0.3100	0.3100	-4.615%	187,178	-22.581%
2023-02-14	0.3400	0.3400	0.3250	0.3250	-4.412%	27,690	-26.154%
2023-02-13	0.3450	0.3450	0.3400	0.3400	-2.857%	50,500	-29.412%
2023-02-09	0.3500	0.3500	0.3400	0.3500	+1.449%	33,400	-31.429%
2023-02-08	0.3500	0.3600	0.3450	0.3450	-4.167%	18,693	-30.435%
2023-02-06	0.3600	0.3600	0.3500	0.3600	+1.408%	14,000	-33.333%
2023-02-03	0.3500	0.3600	0.3450	0.3550	+1.429%	16,100	-32.394%
2023-02-02	0.3600	0.3700	0.3500	0.3500	-1.408%	61,465	-31.429%
2023-02-01	0.3600	0.3700	0.3550	0.3550	-4.054%	34,760	-32.394%
2023-01-31	0.3700	0.3950	0.3700	0.3700	-2.632%	29,550	-35.135%
2023-01-30	0.3950	0.3950	0.3800	0.3800	0.000%	62,000	-36.842%
2023-01-27	0.3850	0.3850	0.3800	0.3800	-3.797%	16,500	-36.842%
2023-01-26	0.3950	0.3950	0.3950	0.3950	-4.819%	795	-39.241%
2023-01-24	0.3800	0.4150	0.3600	0.4150	+9.211%	116,281	-42.169%
2023-01-23	0.4150	0.4150	0.3750	0.3800	-10.588%	205,325	-36.842%
2023-01-20	0.4100	0.4250	0.4050	0.4250	+4.938%	26,004	-43.529%
2023-01-19	0.4050	0.4050	0.4050	0.4050	0.000%	1,500	-40.741%
2023-01-18	0.4000	0.4300	0.4000	0.4050	+1.250%	267,701	-40.741%
2023-01-17	0.4000	0.4200	0.4000	0.4000	0.000%	69,500	-40.000%
2023-01-16	0.4250	0.4250	0.3950	0.4000	-9.091%	84,236	-40.000%
2023-01-13	0.4400	0.4400	0.4400	0.4400	+4.762%	10,500	-45.455%
2023-01-12	0.4200	0.4200	0.4200	0.4200	-1.176%	4,560	-42.857%
2023-01-11	0.4150	0.4250	0.4150	0.4250	+1.190%	18,000	-43.529%
2023-01-10	0.4150	0.4200	0.4150	0.4200	+2.439%	16,000	-42.857%
2023-01-09	0.4200	0.4200	0.4000	0.4100	0.000%	73,887	-41.463%
2023-01-06	0.4300	0.4300	0.4100	0.4100	-4.651%	28,885	-41.463%
2023-01-04	0.4300	0.4300	0.4300	0.4300	0.000%	10,562	-44.186%
2023-01-03	0.4100	0.4300	0.4100	0.4300	+3.614%	73,053	-44.186%
2022-12-30	0.4200	0.4200	0.4100	0.4150	+2.469%	54,240	-42.169%
2022-12-29	0.4300	0.4300	0.4050	0.4050	-3.571%	64,828	-40.741%
2022-12-28	0.4200	0.4200	0.4200	0.4200	0.000%	18,150	-42.857%

.dark-mode .DHD2X0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHD2X0{ color: #333333; background-color: white; border: 2px solid #333333; }ENWENWAVE CORPORATIONstock CVE

ENW
ENWAVE CORPORATION
stock CVE