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 (%)
Jun 30, 2020 0.2250 0.2250 0.1986 0.1986 19,677 -0.01(-6.76%)
Jun 29, 2020 0.2130 0.2130 0.2130 0.2130 2,702 -0.00(-1.89%)
Jun 26, 2020 0.2051 0.2221 0.2000 0.2171 26,900 +0.02(+8.23%)
Jun 25, 2020 0.2000 0.2006 0.1955 0.2006 47,132 -0.01(-4.48%)
Jun 24, 2020 0.2100 0.2125 0.2100 0.2100 35,458 -0.01(-2.33%)
Jun 23, 2020 0.2220 0.2222 0.2150 0.2150 29,784 -0.01(-5.91%)
Jun 22, 2020 0.2285 0.2285 0.2285 1 +0.00(+0.00%)
Jun 19, 2020 0.2230 0.2285 0.2230 0.2285 3,200 +0.00(+1.56%)
Jun 18, 2020 0.2217 0.2250 0.2217 0.2250 2,920 +0.00(+1.12%)
Jun 17, 2020 0.2100 0.2225 0.2100 0.2225 5,100 -0.00(-1.20%)
Jun 16, 2020 0.2380 0.2380 0.2134 0.2252 27,465 -0.00(-1.40%)
Jun 15, 2020 0.2180 0.2352 0.2180 0.2284 14,400 -0.00(-0.65%)
Jun 12, 2020 0.2080 0.2363 0.2080 0.2299 9,100 +0.01(+2.59%)
Jun 11, 2020 0.2183 0.2287 0.2183 0.2241 5,541 +0.00(+1.86%)
Jun 10, 2020 0.2199 0.2315 0.2181 0.2200 79,928 -0.01(-4.60%)
Jun 09, 2020 0.2375 0.2510 0.2220 0.2306 49,452 -0.02(-8.16%)
Jun 08, 2020 0.2428 0.2560 0.2428 0.2511 37,760 -0.01(-2.52%)
Jun 05, 2020 0.2501 0.2700 0.2440 0.2576 52,800 -0.01(-4.31%)
Jun 04, 2020 0.2608 0.2750 0.2500 0.2692 32,600 +0.02(+7.55%)
Jun 03, 2020 0.2890 0.2890 0.2503 0.2503 103,779 -0.01(-2.91%)
Jun 02, 2020 0.2578 0.2578 0.2578 0.2578 4,000 -0.01(-4.52%)
Jun 01, 2020 0.2700 0.2700 0.2700 0.2700 475 +0.01(+2.66%)
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%)
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.