Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indiva Ltd (OP: NDVAF )

0.0474 +0.0012 (+2.60%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 (%)
May 29, 2020 0.2652 0.2665 0.2583 0.2630 146,500 +0.00(+0.96%)
May 28, 2020 0.2613 0.2780 0.2605 0.2605 10,587 -0.01(-2.10%)
May 27, 2020 0.2450 0.2741 0.2450 0.2661 40,400 +0.02(+7.91%)
May 26, 2020 0.2682 0.2700 0.2466 0.2466 129,375 -0.01(-5.34%)
May 22, 2020 0.2420 0.2710 0.2420 0.2605 81,400 -0.00(-0.95%)
May 21, 2020 0.2680 0.2680 0.2519 0.2630 117,790 -0.01(-2.56%)
May 20, 2020 0.2500 0.2710 0.2500 0.2699 44,957 -0.01(-5.10%)
May 19, 2020 0.3190 0.3190 0.2781 0.2844 83,962 -0.01(-1.93%)
May 18, 2020 0.2900 0.2900 0.2580 0.2900 183,228 -0.00(-0.41%)
May 15, 2020 0.2900 0.2930 0.2751 0.2912 35,500 +0.00(+0.41%)
May 14, 2020 0.2701 0.2900 0.2701 0.2900 6,615 +0.00(+0.52%)
May 13, 2020 0.3175 0.3246 0.2885 0.2885 77,752 -0.01(-4.15%)
May 12, 2020 0.3168 0.3190 0.3010 0.3010 50,449 -0.03(-7.98%)
May 11, 2020 0.3400 0.3400 0.3241 0.3271 8,665 -0.01(-1.77%)
May 08, 2020 0.3199 0.3330 0.2889 0.3330 66,900 +0.01(+4.06%)
May 07, 2020 0.3329 0.3329 0.3101 0.3200 19,456 -0.00(-0.99%)
May 06, 2020 0.3205 0.3301 0.3200 0.3232 110,584 +0.00(+1.32%)
May 05, 2020 0.3368 0.3368 0.3136 0.3190 24,832 -0.00(-0.93%)
May 04, 2020 0.2931 0.3278 0.2801 0.3220 107,336 +0.04(+15.62%)
May 01, 2020 0.2650 0.2785 0.2630 0.2785 33,200 +0.01(+1.98%)
Apr 30, 2020 0.2950 0.2950 0.2731 0.2731 60,553 -0.02(-8.02%)
Apr 29, 2020 0.2983 0.3000 0.2774 0.2969 73,020 +0.01(+4.14%)
Apr 28, 2020 0.2752 0.2900 0.2734 0.2851 18,380 +0.01(+4.89%)
Apr 27, 2020 0.2658 0.2977 0.2580 0.2718 107,055 -0.00(-0.37%)
Apr 24, 2020 0.2500 0.2728 0.2419 0.2728 68,200 +0.03(+13.67%)
Apr 23, 2020 0.2043 0.2500 0.2031 0.2400 170,407 +0.04(+21.46%)
Apr 22, 2020 0.2055 0.2055 0.1926 0.1976 2,244 +0.00(+1.28%)
Apr 21, 2020 0.2050 0.2050 0.1913 0.1951 8,110 -0.01(-4.83%)
Apr 20, 2020 0.1950 0.2080 0.1950 0.2050 14,202 +0.01(+7.22%)
Apr 17, 2020 0.1870 0.1950 0.1838 0.1912 17,100 -0.00(-0.31%)
Apr 16, 2020 0.1918 0.1950 0.1750 0.1918 85,727 +0.01(+7.15%)
Apr 15, 2020 0.1729 0.1790 0.1721 0.1790 11,403 +0.01(+4.92%)
Apr 14, 2020 0.1780 0.1780 0.1695 0.1706 18,894 -0.00(-2.12%)
Apr 13, 2020 0.1750 0.1750 0.1611 0.1743 28,378 +0.01(+7.26%)
Apr 09, 2020 0.1590 0.1625 0.1577 0.1625 15,400 +0.01(+7.62%)
Apr 08, 2020 0.1510 0.1510 0.1510 0.1510 831 +0.00(+0.67%)
Apr 07, 2020 0.1579 0.1627 0.1500 0.1500 5,209 -0.00(-1.70%)
Apr 06, 2020 0.1840 0.1840 0.1505 0.1526 46,256 +0.00(+0.07%)
Apr 03, 2020 0.1505 0.1672 0.1505 0.1525 31,700 -0.00(-2.18%)
Apr 02, 2020 0.1599 0.1599 0.1422 0.1559 3,925 -0.00(-2.56%)
Apr 01, 2020 0.1633 0.1633 0.1420 0.1600 10,441 -0.01(-4.88%)
Mar 31, 2020 0.1830 0.1830 0.1600 0.1682 34,940 +0.02(+12.13%)
Mar 30, 2020 0.1478 0.1625 0.1460 0.1500 6,335 -0.01(-6.25%)
Mar 27, 2020 0.1561 0.1686 0.1561 0.1600 6,200 -0.02(-9.09%)
Mar 26, 2020 0.1460 0.1760 0.1460 0.1760 86,717 +0.01(+6.41%)
Mar 25, 2020 0.1561 0.1654 0.1561 0.1654 2,100 +0.02(+10.34%)
Mar 24, 2020 0.1400 0.1559 0.1398 0.1499 25,749 +0.01(+10.30%)
Mar 23, 2020 0.1407 0.1407 0.1260 0.1359 56,600 -0.01(-5.62%)
Mar 20, 2020 0.1490 0.1622 0.1400 0.1440 33,600 +0.01(+5.34%)
Mar 19, 2020 0.1291 0.1367 0.1291 0.1367 8,000 -0.01(-3.53%)
Mar 18, 2020 0.1512 0.1512 0.1320 0.1417 41,686 -0.02(-9.69%)
Mar 17, 2020 0.1440 0.1569 0.1425 0.1569 13,125 +0.00(+0.51%)
Mar 16, 2020 0.1500 0.1595 0.1450 0.1561 14,996 -0.00(-2.50%)
Mar 13, 2020 0.1610 0.1659 0.1570 0.1601 22,500 +0.00(+0.06%)
Mar 12, 2020 0.1800 0.1800 0.1554 0.1600 164,353 -0.03(-15.79%)
Mar 11, 2020 0.1927 0.2013 0.1900 0.1900 13,021 -0.00(-1.40%)
Mar 10, 2020 0.2010 0.2010 0.1927 0.1927 8,863 +0.00(+0.42%)
Mar 09, 2020 0.2048 0.2048 0.1801 0.1919 150,385 -0.03(-11.65%)
Mar 06, 2020 0.2150 0.2190 0.2150 0.2172 23,100 -0.00(-0.82%)
Mar 05, 2020 0.2287 0.2300 0.2190 0.2190 21,298 -0.01(-3.69%)
Mar 04, 2020 0.2220 0.2348 0.2220 0.2274 22,600 +0.01(+3.36%)
Mar 03, 2020 0.2400 0.2520 0.2200 0.2200 14,800 -0.02(-7.80%)
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.