Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indiva Ltd (OP: NDVAF )

0.0292 -0.0044 (-13.10%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 5, 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 (%)
Apr 30, 2019 0.3968 0.4000 0.3636 0.3734 73,870 -0.02(-4.77%)
Apr 29, 2019 0.3734 0.4050 0.3701 0.3921 54,887 +0.00(+1.06%)
Apr 26, 2019 0.3968 0.3968 0.3696 0.3880 40,800 -0.01(-1.95%)
Apr 25, 2019 0.3685 0.3957 0.3674 0.3957 27,500 +0.02(+5.27%)
Apr 24, 2019 0.3903 0.3903 0.3680 0.3759 119,631 -0.01(-2.36%)
Apr 23, 2019 0.4102 0.4102 0.3820 0.3850 170,716 -0.02(-4.21%)
Apr 22, 2019 0.3456 0.4100 0.3456 0.4019 187,328 +0.07(+20.80%)
Apr 18, 2019 0.3400 0.3457 0.3100 0.3327 476,900 -0.02(-4.94%)
Apr 17, 2019 0.3500 0.3580 0.3487 0.3500 41,499 -0.00(-0.48%)
Apr 16, 2019 0.3600 0.3600 0.3383 0.3517 436,126 +0.01(+2.42%)
Apr 15, 2019 0.3700 0.3700 0.3322 0.3434 116,897 -0.01(-3.54%)
Apr 12, 2019 0.3664 0.3734 0.3498 0.3560 87,700 -0.00(-0.06%)
Apr 11, 2019 0.3800 0.3870 0.3500 0.3562 73,310 -0.01(-1.71%)
Apr 10, 2019 0.3620 0.3733 0.3620 0.3624 9,671 +0.00(+0.67%)
Apr 09, 2019 0.3804 0.3804 0.3600 0.3600 97,234 -0.01(-3.82%)
Apr 08, 2019 0.3765 0.3998 0.3675 0.3743 314,681 -0.02(-4.27%)
Apr 05, 2019 0.3754 0.3910 0.3740 0.3910 27,400 +0.01(+2.73%)
Apr 04, 2019 0.3760 0.3914 0.3648 0.3806 25,917 +0.01(+3.06%)
Apr 03, 2019 0.3470 0.3768 0.3470 0.3693 106,036 +0.01(+3.42%)
Apr 02, 2019 0.3810 0.3810 0.3554 0.3571 44,490 -0.00(-0.56%)
Apr 01, 2019 0.3696 0.3900 0.3591 0.3591 145,623 -0.01(-2.60%)
Mar 29, 2019 0.3664 0.3840 0.3629 0.3687 124,300 +0.01(+1.94%)
Mar 28, 2019 0.3768 0.3840 0.3554 0.3617 406,105 -0.01(-2.35%)
Mar 27, 2019 0.3900 0.3900 0.3704 0.3704 54,453 -0.00(-0.30%)
Mar 26, 2019 0.3819 0.3839 0.3706 0.3715 32,371 +0.01(+1.78%)
Mar 25, 2019 0.3900 0.4040 0.3650 0.3650 345,713 -0.03(-6.91%)
Mar 22, 2019 0.3860 0.3976 0.3819 0.3921 71,900 -0.01(-1.98%)
Mar 21, 2019 0.4094 0.4150 0.3997 0.4000 39,800 -0.02(-5.79%)
Mar 20, 2019 0.4060 0.4250 0.4027 0.4246 103,650 +0.01(+1.90%)
Mar 19, 2019 0.3860 0.4200 0.3860 0.4167 118,208 +0.02(+4.17%)
Mar 18, 2019 0.3990 0.4000 0.3750 0.4000 110,010 +0.01(+2.15%)
Mar 15, 2019 0.4100 0.4100 0.3732 0.3916 332,400 -0.02(-5.57%)
Mar 14, 2019 0.3990 0.4227 0.3990 0.4147 57,307 +0.00(+1.15%)
Mar 13, 2019 0.4040 0.4158 0.3999 0.4100 90,032 -0.02(-4.16%)
Mar 12, 2019 0.4011 0.4350 0.3922 0.4278 210,530 +0.04(+9.69%)
Mar 11, 2019 0.4310 0.4310 0.3862 0.3900 129,801 -0.02(-6.02%)
Mar 08, 2019 0.3849 0.4186 0.3694 0.4150 238,400 +0.02(+4.69%)
Mar 07, 2019 0.4310 0.4310 0.3677 0.3964 141,650 -0.02(-5.53%)
Mar 06, 2019 0.4076 0.4206 0.4000 0.4196 12,145 -0.00(-0.36%)
Mar 05, 2019 0.4260 0.4260 0.3948 0.4211 112,861 +0.01(+2.56%)
Mar 04, 2019 0.4100 0.4260 0.4000 0.4106 30,604 -0.00(-0.29%)
Mar 01, 2019 0.4251 0.4251 0.4118 0.4118 62,300 -0.02(-4.10%)
Feb 28, 2019 0.4500 0.4500 0.4016 0.4294 114,135 -0.00(-0.49%)
Feb 27, 2019 0.4472 0.4500 0.4239 0.4315 17,387 +0.00(+0.00%)
Feb 26, 2019 0.4320 0.4521 0.4315 0.4315 33,210 -0.00(-0.12%)
Feb 25, 2019 0.4630 0.4630 0.4221 0.4320 56,689 -0.02(-4.26%)
Feb 22, 2019 0.4460 0.4662 0.4364 0.4512 109,600 +0.02(+3.92%)
Feb 21, 2019 0.4550 0.4588 0.4342 0.4342 40,177 -0.00(-0.75%)
Feb 20, 2019 0.4250 0.4559 0.4250 0.4375 126,245 -0.01(-1.57%)
Feb 19, 2019 0.4781 0.4854 0.4364 0.4445 76,523 -0.03(-5.41%)
Feb 15, 2019 0.4590 0.4700 0.4409 0.4699 207,800 +0.03(+6.87%)
Feb 14, 2019 0.4448 0.4475 0.4343 0.4397 117,903 +0.01(+2.73%)
Feb 13, 2019 0.4625 0.4625 0.4280 0.4280 11,880 -0.03(-5.83%)
Feb 12, 2019 0.4401 0.4600 0.4401 0.4545 15,551 +0.02(+5.21%)
Feb 11, 2019 0.4495 0.4617 0.4159 0.4320 109,635 -0.01(-3.29%)
Feb 08, 2019 0.4430 0.4767 0.4400 0.4467 121,000 +0.01(+1.82%)
Feb 07, 2019 0.3980 0.4387 0.3980 0.4387 11,812 +0.03(+8.27%)
Feb 06, 2019 0.4440 0.4521 0.3980 0.4052 13,525 -0.03(-6.42%)
Feb 05, 2019 0.4589 0.4597 0.4200 0.4330 59,299 -0.02(-4.94%)
Feb 04, 2019 0.4350 0.4665 0.4350 0.4555 102,033 +0.01(+2.47%)
Feb 01, 2019 0.4244 0.4550 0.4165 0.4445 133,700 +0.02(+3.61%)
Jan 31, 2019 0.4300 0.4425 0.4218 0.4290 70,950 +0.01(+3.10%)
Jan 30, 2019 0.4200 0.4657 0.4161 0.4161 180,700 -0.00(-0.86%)
Jan 29, 2019 0.4440 0.4440 0.4000 0.4197 64,735 +0.01(+3.50%)
Jan 28, 2019 0.3732 0.4120 0.3690 0.4055 204,072 +0.04(+11.80%)
Jan 25, 2019 0.3382 0.3700 0.3260 0.3627 289,000 +0.03(+9.58%)
Jan 24, 2019 0.3013 0.3348 0.3010 0.3310 239,645 +0.03(+9.60%)
Jan 23, 2019 0.3020 0.3020 0.3020 0.3020 5,000 -0.01(-2.58%)
Jan 22, 2019 0.3335 0.3358 0.3046 0.3100 26,635 -0.01(-4.23%)
Jan 18, 2019 0.3237 0.3237 0.3237 0.3237 1,000 -0.00(-0.37%)
Jan 17, 2019 0.3200 0.3249 0.3200 0.3249 5,200 -0.00(-0.03%)
Jan 16, 2019 0.3397 0.3420 0.3249 0.3250 20,665 -0.02(-4.69%)
Jan 15, 2019 0.3450 0.3450 0.3410 0.3410 19,600 +0.00(+0.00%)
Jan 14, 2019 0.3502 0.3599 0.3410 0.3410 18,600 -0.01(-3.62%)
Jan 11, 2019 0.3612 0.3699 0.3538 0.3538 15,600 +0.01(+4.12%)
Jan 10, 2019 0.3562 0.3663 0.3292 0.3398 75,113 +0.02(+4.88%)
Jan 09, 2019 0.3309 0.3349 0.3211 0.3240 27,885 +0.03(+9.76%)
Jan 08, 2019 0.3416 0.3416 0.2952 0.2952 34,224 -0.03(-9.17%)
Jan 07, 2019 0.3276 0.3330 0.3250 0.3250 19,000 +0.01(+3.17%)
Jan 04, 2019 0.3090 0.3360 0.2970 0.3150 128,400 +0.01(+1.94%)
Jan 03, 2019 0.2998 0.3256 0.2800 0.3090 66,500 +0.00(+0.59%)
Jan 02, 2019 0.2940 0.3218 0.2924 0.3072 176,534 +0.02(+6.04%)
Dec 31, 2018 0.2640 0.2897 0.2640 0.2897 65,800 +0.01(+5.35%)
Dec 28, 2018 0.2519 0.3060 0.2422 0.2750 419,800 +0.02(+6.34%)
Dec 27, 2018 0.2691 0.2700 0.2478 0.2586 109,707 +0.02(+7.75%)
Dec 26, 2018 0.2450 0.2700 0.2200 0.2400 137,086 -0.01(-5.10%)
Dec 24, 2018 0.2540 0.2600 0.2355 0.2529 70,800 -0.00(-1.10%)
Dec 21, 2018 0.2800 0.2800 0.2557 0.2557 76,700 -0.01(-4.87%)
Dec 20, 2018 0.3000 0.3000 0.2595 0.2688 188,249 -0.01(-3.14%)
Dec 19, 2018 0.3800 0.3800 0.2612 0.2775 199,860 -0.06(-18.41%)
Dec 18, 2018 0.3325 0.3413 0.3260 0.3401 63,590 +0.01(+3.06%)
Dec 17, 2018 0.3600 0.3600 0.3131 0.3300 284,711 +0.01(+3.74%)
Dec 14, 2018 0.3800 0.3800 0.3150 0.3181 87,000 -0.04(-10.65%)
Dec 13, 2018 0.3470 0.3600 0.3455 0.3560 94,138 -0.01(-2.33%)
Dec 12, 2018 0.3763 0.3998 0.3481 0.3645 78,688 -0.03(-6.54%)
Dec 11, 2018 0.4132 0.4200 0.3640 0.3900 198,861 -0.01(-2.50%)
Dec 10, 2018 0.3656 0.4510 0.3490 0.4000 164,565 +0.02(+6.16%)
Dec 07, 2018 0.3699 0.3890 0.3635 0.3768 68,700 +0.01(+3.52%)
Dec 06, 2018 0.3000 0.3750 0.2800 0.3640 620,312 +0.04(+12.69%)
Dec 04, 2018 0.3601 0.3638 0.3170 0.3230 90,300 -0.03(-9.01%)
Dec 03, 2018 0.3820 0.3900 0.3543 0.3550 95,929 -0.03(-8.03%)
Nov 30, 2018 0.3700 0.3860 0.3630 0.3860 37,500 +0.01(+1.82%)
Nov 29, 2018 0.3890 0.3900 0.3790 0.3791 30,919 -0.01(-2.79%)
Nov 28, 2018 0.3620 0.3900 0.3550 0.3900 12,850 +0.03(+6.97%)
Nov 27, 2018 0.3726 0.3726 0.3646 0.3646 1,560 -0.00(-0.11%)
Nov 26, 2018 0.4090 0.4090 0.3650 0.3650 32,537 -0.00(-1.08%)
Nov 23, 2018 0.3903 0.3903 0.3690 0.3690 10,500 -0.01(-3.50%)
Nov 21, 2018 0.3824 0.3824 0.3824 0 +0.01(+2.16%)
Nov 20, 2018 0.4060 0.4135 0.3743 0.3743 73,614 -0.03(-7.35%)
Nov 19, 2018 0.4494 0.4494 0.4000 0.4040 17,102 -0.05(-10.32%)
Nov 16, 2018 0.4290 0.4895 0.4290 0.4505 20,800 +0.02(+4.77%)
Nov 15, 2018 0.3832 0.4340 0.3832 0.4300 59,372 +0.05(+12.21%)
Nov 14, 2018 0.4090 0.4090 0.3832 0.3832 51,218 -0.04(-8.63%)
Nov 13, 2018 0.4426 0.4426 0.3977 0.4194 115,645 -0.02(-3.81%)
Nov 12, 2018 0.4569 0.4569 0.4200 0.4360 16,265 -0.03(-5.83%)
Nov 09, 2018 0.4967 0.4967 0.4500 0.4630 31,700 -0.03(-5.84%)
Nov 08, 2018 0.4948 0.5090 0.4769 0.4917 50,889 -0.01(-1.66%)
Nov 07, 2018 0.5007 0.5240 0.4988 0.5000 39,650 -0.00(-0.79%)
Nov 06, 2018 0.4700 0.5040 0.4673 0.5040 17,568 +0.04(+9.57%)
Nov 05, 2018 0.4615 0.4890 0.4550 0.4600 16,003 +0.00(+0.00%)
Nov 02, 2018 0.4374 0.5076 0.4374 0.4600 25,500 -0.00(-0.45%)
Nov 01, 2018 0.4400 0.4621 0.4400 0.4621 102,174 +0.03(+7.47%)
Oct 31, 2018 0.4400 0.4532 0.4215 0.4300 20,095 +0.02(+4.17%)
Oct 30, 2018 0.4244 0.4246 0.4000 0.4128 103,133 -0.01(-2.02%)
Oct 29, 2018 0.4235 0.4400 0.4000 0.4213 123,851 -0.03(-6.04%)
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.