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

Indiva Ltd (OP: NDVAF )

0.0492 UNCHANGED
Streaming Delayed Price Updated: 1:53 PM EDT, May 22, 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 (%)
Jun 28, 2019 0.3600 0.3762 0.3496 0.3732 64,900 +0.02(+5.13%)
Jun 27, 2019 0.3449 0.3600 0.2969 0.3550 36,852 +0.03(+8.93%)
Jun 26, 2019 0.2869 0.3300 0.2869 0.3259 38,490 +0.05(+16.85%)
Jun 25, 2019 0.3041 0.3100 0.2789 0.2789 37,882 -0.02(-6.78%)
Jun 24, 2019 0.3300 0.3300 0.2918 0.2992 7,513 -0.02(-7.37%)
Jun 21, 2019 0.3150 0.3230 0.3100 0.3230 20,400 +0.01(+2.64%)
Jun 20, 2019 0.3064 0.3180 0.2940 0.3147 9,293 +0.02(+8.18%)
Jun 19, 2019 0.2942 0.2942 0.2900 0.2909 4,100 -0.01(-3.03%)
Jun 18, 2019 0.3200 0.3200 0.2900 0.3000 16,350 -0.01(-2.76%)
Jun 17, 2019 0.2969 0.3085 0.2945 0.3085 21,254 +0.03(+9.86%)
Jun 14, 2019 0.2700 0.2852 0.2636 0.2808 96,100 +0.00(+1.67%)
Jun 13, 2019 0.2946 0.2946 0.2762 0.2762 39,500 -0.00(-1.36%)
Jun 12, 2019 0.2991 0.2991 0.2780 0.2800 40,175 -0.01(-3.38%)
Jun 11, 2019 0.2850 0.2940 0.2850 0.2898 27,810 -0.00(-0.82%)
Jun 10, 2019 0.2969 0.2979 0.2883 0.2922 22,938 -0.01(-3.63%)
Jun 07, 2019 0.2952 0.3181 0.2946 0.3032 28,500 +0.00(+0.56%)
Jun 06, 2019 0.3180 0.3180 0.2828 0.3015 90,195 -0.01(-2.65%)
Jun 05, 2019 0.3097 0.3097 0.3097 0.3097 1,000 -0.00(-0.67%)
Jun 04, 2019 0.3201 0.3238 0.3117 0.3118 42,000 -0.01(-2.74%)
Jun 03, 2019 0.3570 0.3570 0.3144 0.3206 40,460 -0.02(-5.20%)
May 31, 2019 0.3200 0.3382 0.3000 0.3382 79,300 +0.01(+2.02%)
May 30, 2019 0.3300 0.3315 0.3211 0.3315 4,762 +0.00(+0.06%)
May 29, 2019 0.3500 0.3500 0.3252 0.3313 95,930 -0.02(-4.41%)
May 28, 2019 0.3510 0.3733 0.3466 0.3466 91,876 -0.02(-5.48%)
May 24, 2019 0.3590 0.3690 0.3550 0.3667 13,800 +0.00(+0.36%)
May 23, 2019 0.3650 0.3659 0.3540 0.3654 167,822 -0.02(-5.09%)
May 22, 2019 0.3760 0.3850 0.3551 0.3850 39,007 +0.01(+3.19%)
May 21, 2019 0.3748 0.3823 0.3582 0.3731 66,552 +0.02(+6.36%)
May 20, 2019 0.3750 0.3750 0.3508 0.3508 57,666 +0.00(+0.43%)
May 17, 2019 0.3560 0.3586 0.3493 0.3493 18,000 -0.01(-1.58%)
May 16, 2019 0.3560 0.3587 0.3433 0.3549 102,450 -0.00(-0.64%)
May 15, 2019 0.3541 0.3572 0.3541 0.3572 52,480 -0.00(-0.25%)
May 14, 2019 0.3700 0.3805 0.3581 0.3581 65,422 -0.01(-3.74%)
May 13, 2019 0.3810 0.3810 0.3580 0.3720 8,600 -0.00(-0.40%)
May 10, 2019 0.3600 0.3735 0.3600 0.3735 25,400 +0.02(+6.41%)
May 09, 2019 0.3600 0.3618 0.3510 0.3510 109,000 -0.01(-2.28%)
May 08, 2019 0.3555 0.3700 0.3555 0.3592 32,750 -0.00(-0.11%)
May 07, 2019 0.3751 0.3876 0.3558 0.3596 117,035 -0.02(-4.62%)
May 06, 2019 0.3750 0.3875 0.3650 0.3770 25,205 -0.02(-5.80%)
May 03, 2019 0.4000 0.4018 0.3720 0.4002 166,400 +0.03(+9.52%)
May 02, 2019 0.3831 0.3839 0.3654 0.3654 134,998 -0.02(-6.09%)
May 01, 2019 0.3616 0.3891 0.3606 0.3891 162,064 +0.02(+4.20%)
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%)
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.