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

Indiva Ltd (OP: NDVAF )

0.0459 -0.0015 (-3.16%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 21, 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 (%)
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%)
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%)
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.