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

Indiva Ltd (OP: NDVAF )

0.0210 -0.0051 (-19.54%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 12, 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 (%)
Oct 31, 2019 0.2150 0.2150 0.1899 0.2012 139,905 -0.01(-4.19%)
Oct 30, 2019 0.2103 0.2144 0.2089 0.2100 9,100 +0.01(+2.54%)
Oct 29, 2019 0.2066 0.2079 0.1876 0.2048 191,460 -0.01(-4.74%)
Oct 28, 2019 0.2180 0.2380 0.2088 0.2150 8,905 -0.01(-4.53%)
Oct 25, 2019 0.2022 0.2350 0.1900 0.2252 449,800 +0.02(+7.24%)
Oct 24, 2019 0.2219 0.2220 0.2090 0.2100 25,888 -0.01(-3.14%)
Oct 23, 2019 0.2171 0.2300 0.2163 0.2168 34,236 -0.01(-5.74%)
Oct 22, 2019 0.2482 0.2500 0.2227 0.2300 32,279 +0.00(+0.35%)
Oct 21, 2019 0.2340 0.2475 0.2233 0.2292 170,319 +0.01(+2.87%)
Oct 18, 2019 0.2118 0.2260 0.2118 0.2228 157,800 +0.03(+15.44%)
Oct 17, 2019 0.1900 0.1930 0.1852 0.1930 46,400 +0.01(+3.76%)
Oct 16, 2019 0.1868 0.1900 0.1860 0.1860 34,100 -0.00(-0.37%)
Oct 15, 2019 0.1830 0.1900 0.1767 0.1867 123,125 +0.01(+7.92%)
Oct 14, 2019 0.1520 0.1730 0.1520 0.1730 33,765 -0.01(-3.35%)
Oct 11, 2019 0.1610 0.1838 0.1610 0.1790 8,300 +0.01(+3.77%)
Oct 10, 2019 0.1900 0.1900 0.1681 0.1725 312,249 -0.02(-10.58%)
Oct 09, 2019 0.1879 0.1929 0.1879 0.1929 10,011 -0.00(-0.46%)
Oct 08, 2019 0.1910 0.1975 0.1910 0.1938 9,696 -0.01(-6.78%)
Oct 07, 2019 0.2058 0.2160 0.1973 0.2079 24,832 +0.01(+2.92%)
Oct 04, 2019 0.2022 0.2022 0.1910 0.2020 56,100 +0.01(+4.39%)
Oct 03, 2019 0.1870 0.2002 0.1870 0.1935 27,500 +0.01(+4.03%)
Oct 02, 2019 0.1879 0.1903 0.1843 0.1860 49,700 -0.01(-2.97%)
Oct 01, 2019 0.1823 0.2115 0.1823 0.1917 91,966 +0.00(+0.63%)
Sep 30, 2019 0.2020 0.2129 0.1870 0.1905 171,060 -0.03(-12.25%)
Sep 27, 2019 0.2148 0.2276 0.2148 0.2171 31,600 -0.01(-3.94%)
Sep 26, 2019 0.2380 0.2380 0.2260 0.2260 43,481 +0.01(+4.29%)
Sep 25, 2019 0.2052 0.2239 0.2052 0.2167 13,184 +0.02(+7.81%)
Sep 24, 2019 0.2396 0.2449 0.2010 0.2010 441,252 -0.04(-15.40%)
Sep 23, 2019 0.2443 0.2443 0.2279 0.2376 9,275 -0.00(-1.00%)
Sep 20, 2019 0.2350 0.2400 0.2320 0.2400 35,400 +0.00(+0.00%)
Sep 19, 2019 0.2311 0.2435 0.2311 0.2400 42,700 +0.01(+2.13%)
Sep 18, 2019 0.2290 0.2427 0.2250 0.2350 152,030 +0.01(+4.44%)
Sep 17, 2019 0.2301 0.2360 0.2210 0.2250 127,623 -0.01(-6.25%)
Sep 16, 2019 0.2380 0.2434 0.2330 0.2400 81,320 +0.00(+0.42%)
Sep 13, 2019 0.2440 0.2516 0.2350 0.2390 207,500 +0.01(+2.58%)
Sep 12, 2019 0.2864 0.2864 0.2220 0.2330 266,845 -0.04(-14.71%)
Sep 11, 2019 0.2889 0.2889 0.2732 0.2732 9,150 -0.00(-1.76%)
Sep 10, 2019 0.2790 0.3003 0.2760 0.2781 49,750 -0.01(-4.10%)
Sep 09, 2019 0.2967 0.3021 0.2870 0.2900 12,520 -0.00(-0.03%)
Sep 06, 2019 0.2909 0.2941 0.2800 0.2901 114,300 +0.01(+3.61%)
Sep 05, 2019 0.2800 0.2800 0.2800 0.2800 13,500 -0.00(-0.71%)
Sep 04, 2019 0.2850 0.2850 0.2820 0.2820 4,100 +0.00(+0.00%)
Sep 03, 2019 0.2693 0.2820 0.2680 0.2820 64,078 +0.01(+5.03%)
Aug 30, 2019 0.2873 0.2873 0.2685 0.2685 160,400 -0.02(-6.80%)
Aug 29, 2019 0.3039 0.3039 0.2833 0.2881 98,201 -0.02(-5.94%)
Aug 28, 2019 0.2900 0.3063 0.2900 0.3063 33,258 +0.03(+8.93%)
Aug 27, 2019 0.2850 0.2850 0.2812 0.2812 54,400 -0.01(-4.68%)
Aug 26, 2019 0.2957 0.2960 0.2821 0.2950 25,580 +0.00(+0.07%)
Aug 23, 2019 0.3099 0.3099 0.2840 0.2948 85,000 -0.02(-4.90%)
Aug 22, 2019 0.3084 0.3139 0.3000 0.3100 36,800 +0.00(+1.11%)
Aug 21, 2019 0.3420 0.3420 0.3066 0.3066 32,122 -0.00(-0.13%)
Aug 20, 2019 0.3241 0.3392 0.3060 0.3070 107,670 -0.03(-8.79%)
Aug 19, 2019 0.3300 0.3404 0.3300 0.3366 43,565 +0.01(+2.00%)
Aug 16, 2019 0.3175 0.3455 0.3175 0.3300 84,900 +0.01(+4.04%)
Aug 15, 2019 0.3337 0.3472 0.3160 0.3172 63,794 -0.03(-9.84%)
Aug 14, 2019 0.3580 0.3630 0.3362 0.3518 99,448 -0.02(-5.68%)
Aug 13, 2019 0.3768 0.3800 0.3700 0.3730 124,506 +0.00(+0.27%)
Aug 12, 2019 0.3760 0.3760 0.3571 0.3720 131,427 +0.01(+3.33%)
Aug 09, 2019 0.3650 0.3654 0.3600 0.3600 55,000 -0.01(-3.72%)
Aug 08, 2019 0.3705 0.3760 0.3547 0.3739 145,598 +0.01(+4.15%)
Aug 07, 2019 0.3680 0.3680 0.3540 0.3590 130,878 +0.01(+1.41%)
Aug 06, 2019 0.3527 0.3610 0.3413 0.3540 190,925 -0.01(-1.94%)
Aug 05, 2019 0.3610 0.3610 0.3401 0.3610 49,675 +0.00(+0.17%)
Aug 02, 2019 0.3422 0.3604 0.3356 0.3604 20,800 +0.02(+6.94%)
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.