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

Indiva Ltd (OP: NDVAF )

0.0464 -0.0028 (-5.69%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 24, 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 28, 2023 0.0434 0.0519 0.0434 0.0519 4,600 +0.01(+19.31%)
Apr 26, 2023 0.0435 0 -0.00(-9.38%)
Apr 24, 2023 0.0480 0 +0.00(+1.27%)
Apr 21, 2023 0.0474 0.0474 0.0474 0.0474 1,400 -0.00(-7.06%)
Apr 20, 2023 0.0510 0.0550 0.0510 0.0510 53,100 -0.00(-5.38%)
Apr 19, 2023 0.0534 0.0539 0.0534 0.0539 347 -0.00(-4.94%)
Apr 18, 2023 0.0570 0.0570 0.0546 0.0567 20,438 -0.01(-8.55%)
Apr 17, 2023 0.0609 0.0620 0.0609 0.0620 15,510 +0.01(+23.75%)
Apr 13, 2023 0.0501 0 -0.01(-12.11%)
Apr 12, 2023 0.0551 0.0570 0.0551 0.0570 1,100 -0.00(-5.00%)
Apr 11, 2023 0.0600 0.0600 0.0600 0.0600 2,925 +0.00(+7.14%)
Apr 06, 2023 0.0560 1,000 +0.01(+10.89%)
Apr 04, 2023 0.0505 0 -0.00(-2.88%)
Apr 03, 2023 0.0550 0.0550 0.0520 0.0520 17,000 -0.00(-4.06%)
Mar 31, 2023 0.0542 0.0542 0.0542 0.0542 1,000 -0.00(-4.58%)
Mar 28, 2023 0.0568 0 +0.00(+0.53%)
Mar 23, 2023 0.0565 0 +0.00(+0.00%)
Mar 22, 2023 0.0520 0.0565 0.0520 0.0565 1,225 +0.00(+0.00%)
Mar 21, 2023 0.0520 0.0565 0.0520 0.0565 11,546 +0.00(+2.17%)
Mar 20, 2023 0.0586 0.0586 0.0520 0.0553 39,155 -0.00(-5.63%)
Mar 17, 2023 0.0570 0.0586 0.0555 0.0586 186,051 +0.00(+2.99%)
Mar 15, 2023 0.0569 0 -0.00(-1.56%)
Mar 14, 2023 0.0578 0.0578 0.0578 0.0578 100 -0.00(-4.30%)
Mar 13, 2023 0.0604 0.0614 0.0604 0.0604 6,580 -0.00(-2.27%)
Mar 10, 2023 0.0618 0.0618 0.0618 0.0618 258 +0.00(+6.74%)
Mar 09, 2023 0.0610 0.0619 0.0579 0.0579 12,699 -0.00(-5.08%)
Mar 08, 2023 0.0610 0.0610 0.0610 0.0610 1,000 -0.00(-1.77%)
Mar 07, 2023 0.0615 0.0621 0.0615 0.0621 2,334 +0.00(+2.81%)
Mar 06, 2023 0.0604 0.0604 0.0604 0.0604 295 +0.00(+3.78%)
Mar 03, 2023 0.0666 0.0666 0.0582 0.0582 19,357 +0.00(+0.52%)
Mar 02, 2023 0.0579 0.0579 0.0579 0.0579 1,041 -0.00(-5.70%)
Mar 01, 2023 0.0667 0.0667 0.0614 0.0614 9,355 +0.00(+0.00%)
Feb 28, 2023 0.0634 0.0643 0.0614 0.0614 2,499 -0.01(-8.49%)
Feb 27, 2023 0.0671 0.0671 0.0671 0.0671 4,789 +0.01(+15.49%)
Feb 24, 2023 0.0625 0.0625 0.0581 0.0581 3,200 -0.01(-9.50%)
Feb 23, 2023 0.0578 0.0642 0.0578 0.0642 11,906 +0.00(+4.05%)
Feb 22, 2023 0.0617 0.0617 0.0617 0.0617 3,001 -0.00(-5.08%)
Feb 21, 2023 0.0650 0.0650 0.0650 0.0650 4,060 -0.00(-4.13%)
Feb 16, 2023 0.0678 0 +0.01(+11.15%)
Feb 15, 2023 0.0640 0.0640 0.0610 0.0610 1,825 -0.01(-7.72%)
Feb 14, 2023 0.0661 0.0661 0.0578 0.0661 4,800 +0.00(+0.61%)
Feb 10, 2023 0.0657 800 -0.00(-0.90%)
Feb 09, 2023 0.0650 0.0663 0.0650 0.0663 50,050 -0.00(-0.75%)
Feb 08, 2023 0.0660 0.0680 0.0660 0.0668 22,214 +0.00(+0.00%)
Feb 07, 2023 0.0700 0.0700 0.0668 0.0668 3,222 -0.00(-1.47%)
Feb 03, 2023 0.0678 0 +0.00(+5.77%)
Feb 02, 2023 0.0684 0.0686 0.0641 0.0641 10,565 -0.00(-6.01%)
Feb 01, 2023 0.0682 0.0682 0.0682 0.0682 2,000 +0.00(+2.40%)
Jan 31, 2023 0.0680 0.0680 0.0666 0.0666 3,100 -0.00(-5.40%)
Jan 25, 2023 0.0704 0 -0.00(-4.09%)
Jan 24, 2023 0.0790 0.0790 0.0723 0.0734 1,688 -0.00(-4.30%)
Jan 23, 2023 0.0800 0.0800 0.0681 0.0767 5,255 +0.01(+8.33%)
Jan 20, 2023 0.0719 0.0719 0.0664 0.0708 4,787 +0.00(+3.06%)
Jan 19, 2023 0.0595 0.0712 0.0595 0.0687 8,784 +0.00(+0.44%)
Jan 18, 2023 0.0684 0.0684 0.0684 0.0684 1,300 -0.01(-9.28%)
Jan 17, 2023 0.0754 0.0797 0.0754 0.0754 22,137 -0.00(-1.18%)
Jan 13, 2023 0.0702 0.0763 0.0702 0.0763 285 +0.01(+9.47%)
Jan 11, 2023 0.0697 65 -0.00(-0.14%)
Jan 10, 2023 0.0621 0.0703 0.0621 0.0698 4,501 +0.00(+0.00%)
Jan 09, 2023 0.0698 0.0750 0.0698 0.0698 2,058 -0.00(-3.19%)
Jan 06, 2023 0.0721 0.0721 0.0721 0.0721 1,000 -0.01(-8.73%)
Jan 05, 2023 0.0713 0.0790 0.0713 0.0790 2,625 -0.00(-1.25%)
Jan 03, 2023 0.0800 0 +0.00(+4.30%)
Dec 30, 2022 0.0800 0.0819 0.0756 0.0767 29,443 +0.00(+0.92%)
Dec 29, 2022 0.0756 0.0760 0.0756 0.0760 10,168 -0.01(-7.88%)
Dec 28, 2022 0.0791 0.0825 0.0791 0.0825 14,500 +0.00(+3.13%)
Dec 27, 2022 0.0862 0.0862 0.0800 0.0800 6,802 -0.01(-7.62%)
Dec 23, 2022 0.0898 0.0898 0.0801 0.0866 8,050 +0.00(+0.93%)
Dec 22, 2022 0.0858 0.0858 0.0858 0.0858 4,660 +0.00(+0.82%)
Dec 21, 2022 0.0851 0.0851 0.0800 0.0851 15,203 +0.01(+6.91%)
Dec 20, 2022 0.0834 0.0834 0.0795 0.0796 42,913 -0.01(-7.33%)
Dec 19, 2022 0.0949 0.0949 0.0859 0.0859 25,900 -0.01(-8.62%)
Dec 16, 2022 0.0940 0.0940 0.0940 0.0940 670 +0.00(+0.00%)
Dec 15, 2022 0.0948 0.0948 0.0940 0.0940 37,381 -0.00(-0.21%)
Dec 14, 2022 0.0942 0.0942 0.0942 0.0942 5,000 -0.00(-1.77%)
Dec 13, 2022 0.0978 0.1000 0.0949 0.0959 65,943 -0.00(-2.14%)
Dec 12, 2022 0.0980 0.0980 0.0980 0.0980 672 +0.00(+2.94%)
Dec 09, 2022 0.0952 0.0973 0.0940 0.0952 41,214 -0.00(-4.23%)
Dec 08, 2022 0.0950 0.0994 0.0950 0.0994 1,100 +0.00(+2.47%)
Dec 06, 2022 0.0970 0 -0.00(-3.00%)
Dec 05, 2022 0.0997 0.1000 0.0997 0.1000 13,185 +0.00(+1.11%)
Dec 02, 2022 0.0989 0.0989 0.0989 0.0989 2,028 +0.00(+3.89%)
Dec 01, 2022 0.0940 0.0970 0.0940 0.0952 20,680 +0.00(+1.28%)
Nov 30, 2022 0.0956 0.0956 0.0940 0.0940 2,500 +0.00(+0.00%)
Nov 29, 2022 0.0952 0.0952 0.0940 0.0940 830 -0.00(-2.08%)
Nov 28, 2022 0.1000 0.1000 0.0960 0.0960 31,472 +0.00(+2.13%)
Nov 25, 2022 0.0988 0.0988 0.0940 0.0940 24,000 -0.00(-4.08%)
Nov 23, 2022 0.0971 0.1040 0.0950 0.0980 5,050 -0.01(-7.89%)
Nov 22, 2022 0.1064 0.1064 0.1064 0.1064 120 -0.00(-3.27%)
Nov 21, 2022 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+7.42%)
Nov 18, 2022 0.1024 0.1024 0.0941 0.1024 16,400 -0.00(-3.94%)
Nov 17, 2022 0.1000 0.1066 0.1000 0.1066 22,520 +0.01(+6.60%)
Nov 16, 2022 0.1120 0.1120 0.0975 0.1000 36,640 +0.00(+2.77%)
Nov 15, 2022 0.0952 0.1000 0.0948 0.0973 18,995 -0.00(-2.11%)
Nov 11, 2022 0.0994 0 -0.00(-2.74%)
Nov 10, 2022 0.1022 0.1022 0.1022 0.1022 2,030 -0.00(-1.26%)
Nov 09, 2022 0.0987 0.1035 0.0987 0.1035 15,181 +0.00(+1.17%)
Nov 08, 2022 0.1023 0.1023 0.1000 0.1023 24,000 +0.01(+8.83%)
Nov 07, 2022 0.0940 0.0940 0.0940 0.0940 9,000 -0.00(-4.76%)
Nov 04, 2022 0.0987 0.0987 0.0987 0.0987 5,000 +0.00(+0.41%)
Nov 03, 2022 0.0960 0.0983 0.0960 0.0983 5,000 +0.00(+3.91%)
Nov 02, 2022 0.0946 0.0946 0.0946 0.0946 290 -0.00(-2.47%)
Nov 01, 2022 0.1050 0.1050 0.0969 0.0970 26,000 -0.00(-3.77%)
Oct 31, 2022 0.0941 0.1035 0.0941 0.1008 75,080 +0.00(+3.81%)
Oct 28, 2022 0.0971 0.0971 0.0971 0.0971 10,050 -0.00(-1.12%)
Oct 27, 2022 0.1100 0.1100 0.0964 0.0982 6,900 -0.01(-9.49%)
Oct 26, 2022 0.1085 0.1085 0.1085 0.1085 5,000 +0.01(+7.21%)
Oct 25, 2022 0.0958 0.1012 0.0958 0.1012 2,820 +0.01(+5.64%)
Oct 24, 2022 0.1160 0.1160 0.0958 0.0958 2,765 -0.01(-8.76%)
Oct 21, 2022 0.1050 0.1050 0.1050 0.1050 15,850 +0.01(+8.36%)
Oct 20, 2022 0.0910 0.1036 0.0910 0.0969 1,137 +0.00(+0.41%)
Oct 19, 2022 0.1003 0.1003 0.0965 0.0965 3,844 -0.00(-4.17%)
Oct 18, 2022 0.1007 0.1007 0.1007 0.1007 5,600 -0.00(-4.10%)
Oct 13, 2022 0.1050 0 +0.00(+1.06%)
Oct 12, 2022 0.1050 0.1050 0.1039 0.1039 1,153 +0.00(+3.59%)
Oct 11, 2022 0.1003 0.1003 0.0958 0.1003 5,660 +0.01(+5.58%)
Oct 10, 2022 0.1025 0.1025 0.0950 0.0950 25,000 -0.01(-8.57%)
Oct 07, 2022 0.1039 0.1039 0.1039 0.1039 100 +0.00(+3.69%)
Oct 06, 2022 0.1066 0.1066 0.0971 0.1002 20,100 -0.01(-7.14%)
Oct 04, 2022 0.1079 0 +0.01(+13.46%)
Oct 03, 2022 0.1000 0.1000 0.0950 0.0951 5,952 -0.00(-4.90%)
Sep 30, 2022 0.0890 0.1000 0.0890 0.1000 1,650 -0.00(-0.70%)
Sep 29, 2022 0.1035 0.1035 0.0977 0.1007 6,185 -0.00(-4.19%)
Sep 28, 2022 0.1051 0.1051 0.1000 0.1051 21,150 +0.00(+4.89%)
Sep 27, 2022 0.0956 0.1002 0.0950 0.1002 4,000 -0.00(-2.15%)
Sep 26, 2022 0.0970 0.1050 0.0970 0.1024 7,484 +0.00(+0.29%)
Sep 23, 2022 0.1050 0.1050 0.1021 0.1021 10,926 -0.01(-5.55%)
Sep 22, 2022 0.1064 0.1081 0.1064 0.1081 2,073 +0.00(+2.95%)
Sep 21, 2022 0.1050 0.1050 0.1050 0.1050 200 -0.00(-0.38%)
Sep 20, 2022 0.1054 0.1054 0.1054 0.1054 570 +0.00(+4.88%)
Sep 19, 2022 0.1005 0.1005 0.1005 0.1005 1,349 -0.01(-8.64%)
Sep 16, 2022 0.0950 0.1101 0.0950 0.1100 16,130 -0.00(-4.10%)
Sep 14, 2022 0.1147 20 +0.00(+4.27%)
Sep 13, 2022 0.1154 0.1154 0.1100 0.1100 3,900 -0.01(-4.84%)
Sep 12, 2022 0.1120 0.1156 0.1120 0.1156 1,860 +0.00(+2.66%)
Sep 09, 2022 0.1120 0.1126 0.1120 0.1126 3,542 +0.01(+9.11%)
Sep 08, 2022 0.1032 0.1032 0.1032 0.1032 440 -0.01(-6.94%)
Sep 07, 2022 0.1109 0.1180 0.1109 0.1109 750 -0.00(-1.42%)
Sep 06, 2022 0.1131 0.1204 0.1120 0.1125 61,126 -0.01(-11.07%)
Sep 02, 2022 0.1189 0.1290 0.1189 0.1265 16,476 +0.00(+0.40%)
Sep 01, 2022 0.1285 0.1285 0.1255 0.1260 1,930 -0.00(-0.40%)
Aug 31, 2022 0.1226 0.1265 0.1226 0.1265 2,280 +0.01(+11.85%)
Aug 30, 2022 0.1131 0.1131 0.1131 0.1131 900 -0.01(-4.31%)
Aug 29, 2022 0.1182 0.1182 0.1182 0.1182 800 -0.00(-3.98%)
Aug 26, 2022 0.1325 0.1325 0.1231 0.1231 10,268 +0.01(+4.50%)
Aug 25, 2022 0.1100 0.1178 0.1100 0.1178 2,100 -0.01(-7.54%)
Aug 24, 2022 0.1370 0.1370 0.1274 0.1274 41,650 +0.00(+0.79%)
Aug 23, 2022 0.1210 0.1264 0.1210 0.1264 10,211 +0.01(+6.49%)
Aug 22, 2022 0.1154 0.1187 0.1154 0.1187 1,350 +0.02(+17.52%)
Aug 19, 2022 0.1010 0.1010 0.1010 0.1010 2,010 -0.01(-6.74%)
Aug 18, 2022 0.1150 0.1150 0.1072 0.1083 8,200 -0.00(-2.70%)
Aug 17, 2022 0.1113 0.1113 0.1113 0.1113 1,130 -0.00(-1.24%)
Aug 16, 2022 0.1127 0.1188 0.1102 0.1127 400 -0.00(-3.59%)
Aug 15, 2022 0.1080 0.1169 0.0994 0.1169 67,485 -0.00(-1.52%)
Aug 12, 2022 0.1187 0.1245 0.1187 0.1187 2,500 -0.00(-0.67%)
Aug 11, 2022 0.1199 0.1199 0.1195 0.1195 5,825 -0.00(-0.42%)
Aug 10, 2022 0.1205 0.1205 0.1196 0.1200 4,120 -0.00(-1.64%)
Aug 09, 2022 0.1156 0.1220 0.1156 0.1220 12,000 +0.01(+12.13%)
Aug 08, 2022 0.1088 0.1088 0.1088 0.1088 594 -0.00(-1.45%)
Aug 05, 2022 0.1167 0.1167 0.1104 0.1104 9,590 -0.00(-1.60%)
Aug 04, 2022 0.1088 0.1191 0.1088 0.1122 8,122 -0.01(-4.59%)
Aug 03, 2022 0.1176 0.1176 0.1176 0.1176 2,550 -0.00(-2.00%)
Aug 02, 2022 0.1212 0.1212 0.1200 0.1200 24,700 +0.00(+0.00%)
Aug 01, 2022 0.1062 0.1205 0.1062 0.1200 1,960 +0.00(+3.45%)
Jul 29, 2022 0.1320 0.1320 0.1112 0.1160 7,950 -0.00(-1.53%)
Jul 28, 2022 0.1020 0.1228 0.1020 0.1178 12,229 -0.00(-1.67%)
Jul 27, 2022 0.1030 0.1198 0.1030 0.1198 700 +0.01(+4.63%)
Jul 26, 2022 0.1134 0.1168 0.1134 0.1145 11,075 +0.00(+3.15%)
Jul 25, 2022 0.1094 0.1110 0.1094 0.1110 4,111 -0.01(-6.17%)
Jul 21, 2022 0.1183 50 +0.01(+4.88%)
Jul 20, 2022 0.1109 0.1129 0.1109 0.1128 9,053 +0.02(+17.50%)
Jul 19, 2022 0.0960 0.0960 0.0960 0.0960 150 -0.01(-9.52%)
Jul 18, 2022 0.1033 0.1081 0.1033 0.1061 32,120 -0.00(-3.55%)
Jul 15, 2022 0.1105 0.1199 0.1100 0.1100 8,510 -0.00(-4.26%)
Jul 14, 2022 0.1149 0.1149 0.1149 0.1149 1,000 -0.01(-5.51%)
Jul 13, 2022 0.1275 0.1275 0.1209 0.1216 2,420 -0.01(-5.74%)
Jul 12, 2022 0.1280 0.1290 0.1268 0.1290 7,570 -0.00(-0.31%)
Jul 11, 2022 0.1274 0.1294 0.1274 0.1294 726 -0.01(-6.84%)
Jul 08, 2022 0.1510 0.1510 0.1351 0.1389 11,150 +0.01(+9.37%)
Jul 07, 2022 0.1351 0.1351 0.1270 0.1270 3,082 +0.00(+3.84%)
Jul 06, 2022 0.1223 0.1223 0.1223 0.1223 1,000 +0.01(+8.23%)
Jul 05, 2022 0.1130 0.1130 0.1130 0.1130 1,095 -0.01(-9.09%)
Jul 01, 2022 0.1029 0.1243 0.1029 0.1243 10,854 +0.00(+2.30%)
Jun 30, 2022 0.1215 0.1215 0.1215 0.1215 6,433 -0.01(-5.08%)
Jun 28, 2022 0.1280 0 -0.00(-2.88%)
Jun 27, 2022 0.1373 0.1390 0.1318 0.1318 19,800 -0.00(-0.23%)
Jun 24, 2022 0.1321 0.1326 0.1321 0.1321 1,058 +0.00(+3.61%)
Jun 23, 2022 0.1275 0.1275 0.1261 0.1275 2,735 +0.00(+1.03%)
Jun 22, 2022 0.1262 0.1262 0.1262 0.1262 1,030 -0.00(-1.10%)
Jun 21, 2022 0.1274 0.1276 0.1274 0.1276 305 +0.01(+11.15%)
Jun 17, 2022 0.1175 0.1200 0.1148 0.1148 2,100 +0.00(+0.53%)
Jun 16, 2022 0.1169 0.1176 0.1142 0.1142 12,901 -0.00(-1.38%)
Jun 15, 2022 0.1177 0.1177 0.1155 0.1158 11,100 -0.00(-2.28%)
Jun 14, 2022 0.1228 0.1289 0.1185 0.1185 11,250 -0.00(-3.42%)
Jun 13, 2022 0.1227 0.1227 0.1227 0.1227 5,000 -0.02(-11.73%)
Jun 10, 2022 0.1450 0.1450 0.1351 0.1390 14,453 -0.00(-1.14%)
Jun 09, 2022 0.1425 0.1425 0.1406 0.1406 625 -0.00(-0.42%)
Jun 08, 2022 0.1495 0.1495 0.1412 0.1412 6,087 -0.01(-6.74%)
Jun 07, 2022 0.1518 0.1550 0.1455 0.1514 10,671 -0.01(-5.37%)
Jun 06, 2022 0.1585 0.1600 0.1585 0.1600 5,510 -0.00(-0.31%)
Jun 03, 2022 0.1605 0.1605 0.1605 0.1605 1,000 -0.01(-3.14%)
Jun 02, 2022 0.1657 0.1657 0.1657 0.1657 300 -0.00(-1.31%)
Jun 01, 2022 0.1817 0.1862 0.1679 0.1679 7,820 -0.01(-3.12%)
May 31, 2022 0.1730 0.1781 0.1692 0.1733 8,329 +0.01(+5.74%)
May 27, 2022 0.1642 0.1642 0.1639 0.1639 1,800 +0.00(+3.08%)
May 26, 2022 0.1621 0.1623 0.1590 0.1590 20,840 -0.01(-4.68%)
May 25, 2022 0.1694 0.1716 0.1668 0.1668 29,000 +0.00(+2.33%)
May 24, 2022 0.1900 0.1900 0.1630 0.1630 4,710 -0.02(-12.03%)
May 23, 2022 0.1636 0.1853 0.1636 0.1853 295 +0.02(+9.00%)
May 20, 2022 0.1900 0.1900 0.1697 0.1700 6,700 -0.02(-9.38%)
May 19, 2022 0.1936 0.2017 0.1876 0.1876 10,860 -0.01(-2.90%)
May 18, 2022 0.1922 0.1973 0.1922 0.1932 10,533 +0.01(+5.34%)
May 17, 2022 0.1804 0.1834 0.1711 0.1834 67,300 +0.01(+5.46%)
May 16, 2022 0.1739 0.1739 0.1739 0.1739 6,000 +0.01(+8.82%)
May 13, 2022 0.1695 0.1695 0.1598 0.1598 5,250 -0.00(-0.44%)
May 12, 2022 0.1700 0.1700 0.1599 0.1605 10,300 -0.01(-3.95%)
May 11, 2022 0.1771 0.1778 0.1671 0.1671 2,600 -0.00(-2.79%)
May 10, 2022 0.1729 0.1729 0.1719 0.1719 1,649 -0.00(-2.16%)
May 09, 2022 0.1758 0.1758 0.1757 0.1757 3,000 -0.00(-0.45%)
May 06, 2022 0.1846 0.1846 0.1743 0.1765 45,050 -0.01(-3.34%)
May 05, 2022 0.1757 0.1900 0.1757 0.1826 40,700 -0.01(-5.88%)
May 04, 2022 0.1750 0.1940 0.1750 0.1940 10,300 +0.00(+1.52%)
May 03, 2022 0.1927 0.1927 0.1911 0.1911 800 -0.01(-3.68%)
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.