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

Indiva Ltd (OP: NDVAF )

0.0456 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 9, 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, 2024 0.0523 0.0523 0.0518 0.0518 101,000 +0.01(+12.36%)
Apr 26, 2024 0.0461 0 -0.00(-7.06%)
Apr 25, 2024 0.0500 0.0557 0.0496 0.0496 20,200 +0.00(+2.27%)
Apr 24, 2024 0.0463 0.0485 0.0463 0.0485 2,180 +0.00(+3.19%)
Apr 23, 2024 0.0470 0.0470 0.0470 0.0470 1,000 -0.00(-6.00%)
Apr 22, 2024 0.0500 0.0500 0.0500 0.0500 400 +0.01(+15.74%)
Apr 19, 2024 0.0432 0.0432 0.0432 0.0432 5,000 +0.00(+0.93%)
Apr 17, 2024 0.0428 0 -0.00(-6.96%)
Apr 16, 2024 0.0460 0.0460 0.0456 0.0460 2,039 +0.01(+24.32%)
Apr 15, 2024 0.0370 0.0370 0.0370 0.0370 300 -0.01(-18.68%)
Apr 12, 2024 0.0376 0.0520 0.0376 0.0455 2,103 +0.01(+37.88%)
Apr 10, 2024 0.0330 0 -0.01(-21.43%)
Apr 08, 2024 0.0420 0 -0.00(-6.87%)
Apr 05, 2024 0.0471 0.0490 0.0451 0.0451 47,075 -0.01(-16.33%)
Apr 04, 2024 0.0490 0.0539 0.0490 0.0539 3,244 -0.00(-2.00%)
Apr 03, 2024 0.0540 0.0572 0.0540 0.0550 9,832 +0.01(+14.58%)
Apr 02, 2024 0.0480 0.0480 0.0480 0.0480 400 -0.01(-20.00%)
Apr 01, 2024 0.0600 0.0600 0.0572 0.0600 2,300 +0.00(+0.00%)
Mar 28, 2024 0.0540 0.0600 0.0540 0.0600 102,489 -0.01(-10.04%)
Mar 27, 2024 0.0667 0.0667 0.0667 0.0667 755 +0.01(+9.17%)
Mar 26, 2024 0.0631 0.0650 0.0585 0.0611 12,100 -0.00(-1.61%)
Mar 25, 2024 0.0598 0.0621 0.0598 0.0621 10,200 +0.00(+2.81%)
Mar 22, 2024 0.0590 0.0604 0.0550 0.0604 34,101 +0.00(+3.07%)
Mar 21, 2024 0.0577 0.0586 0.0573 0.0586 3,500 +0.00(+6.16%)
Mar 20, 2024 0.0547 0.0552 0.0547 0.0552 14,892 -0.00(-5.32%)
Mar 19, 2024 0.0583 0.0583 0.0583 0.0583 1,000 -0.00(-4.89%)
Mar 15, 2024 0.0613 2 +0.00(+0.00%)
Mar 14, 2024 0.0616 0.0616 0.0613 0.0613 2,750 +0.00(+0.33%)
Mar 13, 2024 0.0639 0.0639 0.0611 0.0611 1,445 -0.00(-5.86%)
Mar 12, 2024 0.0649 0.0660 0.0649 0.0649 5,800 -0.00(-1.67%)
Mar 11, 2024 0.0664 0.0664 0.0649 0.0660 21,500 -0.00(-0.30%)
Mar 08, 2024 0.0662 0.0662 0.0662 0.0662 26,000 -0.00(-0.30%)
Mar 07, 2024 0.0618 0.0664 0.0618 0.0664 1,603 -0.00(-3.35%)
Mar 06, 2024 0.0580 0.0699 0.0580 0.0687 309,500 -0.00(-4.32%)
Mar 05, 2024 0.0693 0.0718 0.0687 0.0718 5,200 -0.00(-2.45%)
Mar 01, 2024 0.0736 2 +0.01(+15.18%)
Feb 29, 2024 0.0540 0.0715 0.0540 0.0639 2,016 +0.01(+20.57%)
Feb 28, 2024 0.0530 0.0530 0.0530 0.0530 1,000 -0.01(-15.74%)
Feb 27, 2024 0.0629 0.0629 0.0629 0.0629 1,000 +0.00(+0.00%)
Feb 26, 2024 0.0715 0.0715 0.0592 0.0629 11,313 +0.00(+6.61%)
Feb 23, 2024 0.0596 0.0644 0.0590 0.0590 51,545 -0.01(-11.81%)
Feb 22, 2024 0.0618 0.0669 0.0596 0.0669 28,905 +0.00(+7.90%)
Feb 21, 2024 0.0607 0.0661 0.0607 0.0620 5,691 +0.00(+2.14%)
Feb 20, 2024 0.0630 0.0664 0.0607 0.0607 2,940 -0.00(-1.62%)
Feb 15, 2024 0.0617 2 -0.01(-11.86%)
Feb 14, 2024 0.0700 0.0700 0.0700 0.0700 45,800 +0.00(+0.00%)
Feb 13, 2024 0.0657 0.0700 0.0657 0.0700 2,000 +0.00(+5.58%)
Feb 12, 2024 0.0663 0.0663 0.0663 0.0663 300 -0.00(-0.30%)
Feb 09, 2024 0.0691 0.0691 0.0665 0.0665 715 -0.00(-1.63%)
Feb 08, 2024 0.0704 0.0704 0.0676 0.0676 30,082 -0.00(-1.02%)
Feb 07, 2024 0.0683 0.0683 0.0683 0.0683 4,020 +0.00(+4.59%)
Feb 06, 2024 0.0653 0.0653 0.0653 0.0653 200 -0.01(-12.11%)
Feb 05, 2024 0.0707 0.0743 0.0661 0.0743 22,130 +0.00(+3.05%)
Feb 02, 2024 0.0721 0.0721 0.0721 0.0721 8,001 +0.00(+4.80%)
Feb 01, 2024 0.0688 0.0688 0.0688 0.0688 508 -0.00(-0.43%)
Jan 31, 2024 0.0733 0.0740 0.0691 0.0691 13,001 -0.00(-2.81%)
Jan 30, 2024 0.0675 0.0712 0.0665 0.0711 15,353 -0.01(-6.69%)
Jan 29, 2024 0.0756 0.0767 0.0756 0.0762 15,214 +0.00(+4.24%)
Jan 26, 2024 0.0731 0.0731 0.0731 0.0731 1,001 -0.00(-3.94%)
Jan 25, 2024 0.0723 0.0761 0.0723 0.0761 342 +0.00(+5.26%)
Jan 24, 2024 0.0723 0.0723 0.0723 0.0723 300 +0.00(+3.58%)
Jan 23, 2024 0.0741 0.0741 0.0698 0.0698 15,600 -0.01(-8.04%)
Jan 22, 2024 0.0660 0.0769 0.0660 0.0759 444,556 +0.01(+8.27%)
Jan 19, 2024 0.0701 0.0701 0.0701 0.0701 5,050 -0.00(-3.18%)
Jan 18, 2024 0.0808 0.0833 0.0724 0.0724 563,100 -0.01(-10.40%)
Jan 17, 2024 0.0808 0.0868 0.0808 0.0808 188,568 +0.00(+5.90%)
Jan 16, 2024 0.0763 0.0763 0.0763 0.0763 5,001 -0.01(-9.81%)
Jan 12, 2024 0.0853 0.0853 0.0846 0.0846 11,101 -0.00(-3.09%)
Jan 11, 2024 0.0859 0.0873 0.0859 0.0873 36,055 +0.01(+7.12%)
Jan 10, 2024 0.0864 0.0875 0.0810 0.0815 226,722 -0.00(-5.23%)
Jan 09, 2024 0.0949 0.0949 0.0860 0.0860 2,228 -0.01(-9.38%)
Jan 08, 2024 0.0902 0.0949 0.0886 0.0949 256,393 +0.00(+5.44%)
Jan 05, 2024 0.0770 0.0900 0.0770 0.0900 8,541 +0.01(+19.84%)
Jan 04, 2024 0.0796 0.0796 0.0751 0.0751 6,201 +0.01(+7.29%)
Jan 02, 2024 0.0700 0 +0.01(+9.38%)
Dec 29, 2023 0.0631 0.0644 0.0630 0.0640 47,152 -0.01(-7.91%)
Dec 28, 2023 0.0670 0.0720 0.0564 0.0695 111,064 +0.00(+5.62%)
Dec 27, 2023 0.0658 0.0658 0.0658 0.0658 885 -0.00(-0.60%)
Dec 26, 2023 0.0662 0.0662 0.0662 0.0662 12,015 -0.00(-4.06%)
Dec 22, 2023 0.0632 0.0690 0.0632 0.0690 135,500 +0.01(+8.32%)
Dec 21, 2023 0.0637 0.0637 0.0637 0.0637 504 -0.00(-2.15%)
Dec 20, 2023 0.0640 0.0651 0.0626 0.0651 44,705 +0.00(+2.84%)
Dec 19, 2023 0.0600 0.0690 0.0600 0.0633 396,981 -0.00(-0.31%)
Dec 18, 2023 0.0635 0.0635 0.0635 0.0635 1,659 +0.01(+9.48%)
Dec 15, 2023 0.0589 0.0595 0.0580 0.0580 1,610 -0.00(-5.38%)
Dec 14, 2023 0.0592 0.0613 0.0582 0.0613 113,785 +0.01(+10.05%)
Dec 13, 2023 0.0625 0.0625 0.0547 0.0557 14,425 -0.01(-10.59%)
Dec 12, 2023 0.0681 0.0681 0.0623 0.0623 6,000 -0.01(-12.62%)
Dec 11, 2023 0.0708 0.0713 0.0708 0.0713 3,576 -0.00(-4.68%)
Dec 08, 2023 0.0748 0.0748 0.0748 0.0748 100 -0.01(-6.50%)
Dec 07, 2023 0.0770 0.0800 0.0680 0.0800 3,343 +0.00(+3.90%)
Dec 06, 2023 0.0793 0.0793 0.0770 0.0770 30,499 -0.01(-8.33%)
Dec 05, 2023 0.0818 0.0890 0.0818 0.0840 244,015 +0.01(+8.67%)
Dec 04, 2023 0.0556 0.0773 0.0556 0.0773 89,025 +0.02(+39.03%)
Dec 01, 2023 0.0556 0.0556 0.0556 0.0556 7,690 +0.01(+15.83%)
Nov 30, 2023 0.0473 0.0500 0.0473 0.0480 24,550 -0.00(-0.41%)
Nov 29, 2023 0.0472 0.0495 0.0470 0.0482 15,500 +0.00(+5.70%)
Nov 28, 2023 0.0434 0.0456 0.0434 0.0456 950 +0.00(+2.24%)
Nov 27, 2023 0.0468 0.0468 0.0438 0.0446 32,540 -0.00(-3.46%)
Nov 24, 2023 0.0462 0.0462 0.0462 0.0462 112 -0.00(-1.28%)
Nov 22, 2023 0.0500 0.0500 0.0446 0.0468 281,900 +0.00(+3.08%)
Nov 21, 2023 0.0454 0.0454 0.0454 0.0454 500 +0.01(+25.76%)
Nov 20, 2023 0.0384 0.0384 0.0361 0.0361 10,500 -0.00(-0.28%)
Nov 17, 2023 0.0362 0.0362 0.0362 0.0362 200 +0.00(+0.28%)
Nov 16, 2023 0.0361 0.0361 0.0361 0.0361 3,000 +0.00(+9.73%)
Nov 15, 2023 0.0386 0.0386 0.0329 0.0329 36,100 -0.00(-6.00%)
Nov 09, 2023 0.0350 0 -0.00(-9.79%)
Nov 06, 2023 0.0388 0 +0.00(+2.11%)
Nov 03, 2023 0.0380 0.0380 0.0380 0.0380 2,000 -0.00(-10.59%)
Nov 02, 2023 0.0406 0.0425 0.0406 0.0425 12,300 +0.00(+10.97%)
Nov 01, 2023 0.0378 0.0383 0.0378 0.0383 1,455 +0.00(+7.28%)
Oct 31, 2023 0.0357 0.0357 0.0357 0.0357 3,835 -0.00(-4.55%)
Oct 26, 2023 0.0374 0 -0.00(-6.27%)
Oct 25, 2023 0.0384 0.0399 0.0384 0.0399 65,250 +0.00(+6.68%)
Oct 24, 2023 0.0374 0.0374 0.0374 0.0374 2,000 +0.01(+20.65%)
Oct 23, 2023 0.0310 0.0310 0.0310 0.0310 2,660 -0.00(-13.41%)
Oct 20, 2023 0.0358 0.0358 0.0358 0.0358 192 -0.00(-9.37%)
Oct 18, 2023 0.0395 80 -0.00(-3.19%)
Oct 17, 2023 0.0394 0.0408 0.0394 0.0408 23,971 +0.00(+3.29%)
Oct 16, 2023 0.0395 0.0395 0.0395 0.0395 2,000 -0.00(-1.74%)
Oct 13, 2023 0.0402 0.0402 0.0387 0.0402 4,382 +0.00(+0.50%)
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 50,010 +0.00(+0.00%)
Oct 11, 2023 0.0396 0.0400 0.0396 0.0400 8,700 +0.00(+6.10%)
Oct 10, 2023 0.0400 0.0400 0.0377 0.0377 11,475 -0.00(-5.51%)
Oct 06, 2023 0.0399 0 +0.01(+22.77%)
Oct 05, 2023 0.0325 0.0360 0.0286 0.0325 9,914 +0.00(+0.62%)
Oct 04, 2023 0.0325 0.0325 0.0323 0.0323 5,200 +0.00(+4.53%)
Oct 03, 2023 0.0304 0.0309 0.0303 0.0309 1,753 +0.00(+0.98%)
Oct 02, 2023 0.0277 0.0306 0.0277 0.0306 56,997 +0.00(+17.69%)
Sep 28, 2023 0.0260 0 -0.00(-6.47%)
Sep 27, 2023 0.0245 0.0278 0.0245 0.0278 28,900 +0.00(+16.81%)
Sep 25, 2023 0.0238 0 -0.00(-5.18%)
Sep 22, 2023 0.0251 0.0251 0.0251 0.0251 400 +0.00(+3.72%)
Sep 21, 2023 0.0260 0.0260 0.0242 0.0242 301,940 -0.01(-19.33%)
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 950 +0.00(+7.91%)
Sep 19, 2023 0.0300 0.0300 0.0277 0.0278 45,100 -0.00(-13.40%)
Sep 18, 2023 0.0370 0.0378 0.0321 0.0321 285,290 -0.00(-8.81%)
Sep 15, 2023 0.0330 0.0352 0.0330 0.0352 510 +0.00(+4.45%)
Sep 14, 2023 0.0400 0.0400 0.0313 0.0337 25,655 -0.01(-15.75%)
Sep 11, 2023 0.0400 35 +0.01(+56.86%)
Sep 08, 2023 0.0255 0.0255 0.0255 0.0255 5,010 -0.00(-0.78%)
Sep 07, 2023 0.0257 0.0257 0.0257 0.0257 2,500 -0.00(-1.91%)
Sep 06, 2023 0.0260 0.0262 0.0260 0.0262 1,091 -0.00(-2.60%)
Sep 05, 2023 0.0301 0.0301 0.0269 0.0269 15,200 +0.00(+1.51%)
Sep 01, 2023 0.0220 0.0265 0.0220 0.0265 5,000 +0.00(+2.71%)
Aug 31, 2023 0.0219 0.0258 0.0219 0.0258 111,611 +0.00(+23.44%)
Aug 30, 2023 0.0172 0.0232 0.0170 0.0209 705,036 +0.00(+22.22%)
Aug 29, 2023 0.0170 0.0221 0.0170 0.0171 9,400 +0.00(+0.59%)
Aug 28, 2023 0.0170 0.0170 0.0170 0.0170 145 -0.01(-23.08%)
Aug 25, 2023 0.0184 0.0221 0.0184 0.0221 3,300 +0.00(+20.11%)
Aug 24, 2023 0.0205 0.0209 0.0176 0.0184 50,646 +0.00(+4.55%)
Aug 23, 2023 0.0228 0.0228 0.0176 0.0176 445,672 -0.00(-4.35%)
Aug 22, 2023 0.0201 0.0201 0.0184 0.0184 27,000 -0.00(-6.12%)
Aug 21, 2023 0.0196 0.0196 0.0196 0.0196 800 -0.00(-4.85%)
Aug 18, 2023 0.0201 0.0206 0.0201 0.0206 700 +0.00(+12.57%)
Aug 17, 2023 0.0185 0.0185 0.0183 0.0183 17,000 +0.00(+1.10%)
Aug 15, 2023 0.0181 0 +0.00(+6.47%)
Aug 14, 2023 0.0197 0.0197 0.0170 0.0170 230 -0.01(-24.11%)
Aug 11, 2023 0.0232 0.0232 0.0224 0.0224 1,500 +0.01(+40.00%)
Aug 09, 2023 0.0160 0 -0.00(-11.11%)
Aug 08, 2023 0.0149 0.0180 0.0149 0.0180 72,951 +0.00(+20.00%)
Aug 07, 2023 0.0105 0.0152 0.0105 0.0150 53,900 +0.00(+2.74%)
Aug 04, 2023 0.0180 0.0180 0.0146 0.0146 25,000 -0.00(-21.08%)
Aug 02, 2023 0.0185 50 -0.00(-6.09%)
Aug 01, 2023 0.0200 0.0200 0.0189 0.0197 50,433 -0.00(-7.08%)
Jul 31, 2023 0.0196 0.0217 0.0196 0.0212 6,000 +0.00(+0.00%)
Jul 28, 2023 0.0195 0.0212 0.0195 0.0212 3,500 -0.00(-9.40%)
Jul 27, 2023 0.0234 0.0234 0.0234 0.0234 1,050 +0.00(+5.41%)
Jul 26, 2023 0.0258 0.0258 0.0222 0.0222 165,000 -0.00(-3.48%)
Jul 25, 2023 0.0230 0.0230 0.0230 0.0230 8,897 +0.00(+21.05%)
Jul 24, 2023 0.0190 0.0228 0.0190 0.0190 25,698 +0.00(+0.00%)
Jul 21, 2023 0.0200 0.0200 0.0189 0.0190 53,450 +0.00(+5.56%)
Jul 20, 2023 0.0180 0.0180 0.0180 0.0180 19,062 +0.00(+0.00%)
Jul 19, 2023 0.0180 0.0180 0.0180 0.0180 1,000 +0.00(+0.00%)
Jul 17, 2023 0.0180 0 -0.00(-2.70%)
Jul 14, 2023 0.0216 0.0216 0.0185 0.0185 12,000 -0.00(-2.63%)
Jul 13, 2023 0.0190 0.0190 0.0188 0.0190 593,250 +0.00(+1.06%)
Jul 11, 2023 0.0188 0 +0.00(+6.82%)
Jul 10, 2023 0.0192 0.0192 0.0160 0.0176 2,900 +0.00(+6.02%)
Jul 07, 2023 0.0166 0.0166 0.0166 0.0166 4,999 -0.00(-19.02%)
Jul 06, 2023 0.0205 0.0205 0.0205 0.0205 500 +0.00(+16.48%)
Jul 05, 2023 0.0190 0.0190 0.0176 0.0176 3,700 -0.00(-3.83%)
Jul 03, 2023 0.0184 0.0184 0.0183 0.0183 10,320 -0.00(-3.17%)
Jun 30, 2023 0.0212 0.0212 0.0183 0.0189 11,500 -0.00(-5.50%)
Jun 29, 2023 0.0213 0.0213 0.0200 0.0200 251,000 +0.00(+32.45%)
Jun 28, 2023 0.0174 0.0232 0.0151 0.0151 156,910 -0.00(-2.58%)
Jun 27, 2023 0.0174 0.0174 0.0155 0.0155 181,249 -0.00(-10.92%)
Jun 26, 2023 0.0174 0.0232 0.0166 0.0174 23,544 +0.00(+0.00%)
Jun 23, 2023 0.0177 0.0189 0.0169 0.0174 22,096 -0.00(-1.14%)
Jun 22, 2023 0.0194 0.0194 0.0169 0.0176 10,646 -0.00(-9.28%)
Jun 21, 2023 0.0200 0.0200 0.0174 0.0194 120,356 -0.00(-2.02%)
Jun 20, 2023 0.0270 0.0270 0.0198 0.0198 107,601 -0.01(-21.43%)
Jun 16, 2023 0.0241 0.0252 0.0241 0.0252 9,400 +0.00(+1.20%)
Jun 15, 2023 0.0287 0.0300 0.0249 0.0249 69,300 -0.00(-3.86%)
Jun 14, 2023 0.0291 0.0303 0.0259 0.0259 1,750 -0.00(-13.95%)
Jun 13, 2023 0.0335 0.0400 0.0301 0.0301 1,900 +0.00(+18.97%)
Jun 12, 2023 0.0253 0.0253 0.0247 0.0253 23,600 +0.00(+0.00%)
Jun 08, 2023 0.0253 0 -0.00(-6.64%)
Jun 07, 2023 0.0300 0.0300 0.0266 0.0271 35,010 -0.01(-19.82%)
Jun 06, 2023 0.0240 0.0338 0.0240 0.0338 5,460 +0.00(+6.62%)
Jun 05, 2023 0.0332 0.0343 0.0317 0.0317 11,656 -0.01(-17.45%)
Jun 02, 2023 0.0384 0.0384 0.0384 0.0384 2,000 +0.00(+2.40%)
Jun 01, 2023 0.0375 0.0375 0.0375 0.0375 500 +0.00(+5.63%)
May 31, 2023 0.0350 0.0355 0.0350 0.0355 5,890 +0.00(+0.00%)
May 30, 2023 0.0425 0.0425 0.0350 0.0355 2,544 +0.00(+2.90%)
May 25, 2023 0.0345 0 -0.00(-1.43%)
May 24, 2023 0.0350 0.0350 0.0350 0.0350 1,000 -0.01(-13.58%)
May 23, 2023 0.0340 0.0405 0.0340 0.0405 14,050 -0.01(-15.45%)
May 22, 2023 0.0427 0.0479 0.0427 0.0479 5,000 +0.01(+19.75%)
May 19, 2023 0.0400 0.0400 0.0398 0.0400 24,450 -0.00(-5.66%)
May 18, 2023 0.0425 0.0425 0.0424 0.0424 4,400 +0.01(+13.98%)
May 17, 2023 0.0428 0.0450 0.0372 0.0372 16,377 -0.00(-7.00%)
May 16, 2023 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-4.76%)
May 15, 2023 0.0420 0.0434 0.0420 0.0420 15,576 -0.00(-3.23%)
May 12, 2023 0.0434 0.0434 0.0434 0.0434 10,000 -0.00(-3.77%)
May 11, 2023 0.0434 0.0451 0.0434 0.0451 34,550 -0.00(-6.04%)
May 10, 2023 0.0503 0.0503 0.0480 0.0480 6,100 -0.00(-9.43%)
May 09, 2023 0.0530 0.0530 0.0530 0.0530 190 +0.00(+6.00%)
May 08, 2023 0.0487 0.0527 0.0487 0.0500 1,911 +0.00(+5.49%)
May 05, 2023 0.0474 0.0474 0.0474 0.0474 200 +0.00(+0.85%)
May 04, 2023 0.0470 0.0470 0.0470 0.0470 6,015 +0.00(+8.29%)
May 03, 2023 0.0434 0.0434 0.0434 0.0434 204 -0.00(-7.26%)
May 02, 2023 0.0468 0.0468 0.0468 0.0468 2,400 -0.00(-2.50%)
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.