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

Nubeva Technologies Ltd (OP: NBVAF )

0.2834 +0.0084 (+3.05%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 7, 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 (%)
Dec 29, 2023 0.2937 0.2937 0.2937 0.2937 5,000 +0.00(+0.51%)
Dec 28, 2023 0.2944 0.2944 0.2900 0.2922 21,380 -0.02(-7.65%)
Dec 27, 2023 0.2900 0.3164 0.2900 0.3164 26,703 +0.03(+9.10%)
Dec 22, 2023 0.2900 0 +0.01(+3.61%)
Dec 21, 2023 0.2900 0.2900 0.2799 0.2799 3,350 -0.00(-0.04%)
Dec 20, 2023 0.2849 0.2849 0.2733 0.2800 17,500 -0.02(-6.85%)
Dec 15, 2023 0.3006 0 -0.01(-4.57%)
Dec 13, 2023 0.3150 0 +0.04(+12.66%)
Dec 12, 2023 0.2851 0.2851 0.2796 0.2796 2,550 +0.01(+1.82%)
Dec 08, 2023 0.2746 0 -0.05(-14.19%)
Dec 06, 2023 0.3200 0 +0.04(+13.43%)
Dec 05, 2023 0.2821 0.2821 0.2821 0.2821 675 -0.00(-1.23%)
Dec 04, 2023 0.3160 0.3160 0.2856 0.2856 5,000 -0.05(-15.83%)
Nov 30, 2023 0.3393 0 -0.01(-2.89%)
Nov 28, 2023 0.3494 1 -0.03(-7.25%)
Nov 21, 2023 0.3767 0 +0.01(+2.78%)
Nov 20, 2023 0.3765 0.3926 0.3570 0.3665 52,204 -0.03(-7.68%)
Nov 14, 2023 0.3970 0 -0.00(-0.75%)
Nov 09, 2023 0.4000 0 -0.06(-12.28%)
Nov 07, 2023 0.4560 0 -0.02(-3.31%)
Nov 06, 2023 0.4865 0.4865 0.4716 0.4716 3,250 -0.03(-5.68%)
Nov 03, 2023 0.5171 0.5340 0.5000 0.5000 12,525 -0.00(-0.50%)
Nov 02, 2023 0.5026 0.5026 0.5025 0.5025 25,000 +0.05(+11.67%)
Nov 01, 2023 0.4625 0.4625 0.4500 0.4500 15,050 +0.04(+11.00%)
Oct 31, 2023 0.3960 0.4056 0.3960 0.4054 10,500 +0.09(+28.70%)
Oct 27, 2023 0.3150 0 +0.02(+6.42%)
Oct 26, 2023 0.2350 0.2960 0.2350 0.2960 5,948 -0.01(-4.52%)
Oct 24, 2023 0.3100 0 +0.10(+47.62%)
Oct 23, 2023 0.2050 0.2100 0.2050 0.2100 29,500 +0.00(+0.00%)
Oct 19, 2023 0.2100 0 +0.01(+5.00%)
Oct 18, 2023 0.2000 0.2000 0.2000 0.2000 6,500 -0.01(-4.76%)
Oct 17, 2023 0.2099 0.2300 0.1883 0.2100 118,755 -0.02(-9.48%)
Oct 13, 2023 0.2320 0 +0.00(+0.87%)
Oct 12, 2023 0.2132 0.2300 0.2132 0.2300 6,000 +0.00(+0.00%)
Oct 11, 2023 0.2600 0.2600 0.2300 0.2300 25,000 -0.02(-6.50%)
Oct 10, 2023 0.2570 0.2570 0.2460 0.2460 1,500 +0.02(+8.85%)
Oct 09, 2023 0.3050 0.3050 0.2260 0.2260 1,700 -0.04(-16.30%)
Oct 06, 2023 0.2700 0.2700 0.2700 0.2700 2,000 +0.02(+9.09%)
Oct 05, 2023 0.2693 0.2693 0.2475 0.2475 46,965 -0.01(-5.64%)
Oct 04, 2023 0.2623 0.2623 0.2623 0.2623 1,000 -0.04(-11.83%)
Oct 02, 2023 0.2975 0 -0.03(-8.18%)
Sep 29, 2023 0.2315 0.3435 0.2315 0.3240 66,000 +0.11(+50.70%)
Sep 28, 2023 0.2250 0.2340 0.2150 0.2150 53,255 +0.01(+3.37%)
Sep 27, 2023 0.2411 0.2411 0.2080 0.2080 29,530 -0.03(-13.73%)
Sep 26, 2023 0.2500 0.2500 0.2411 0.2411 12,000 -0.06(-18.82%)
Sep 25, 2023 0.2970 0.2970 0.2970 0.2970 1,090 -0.03(-10.00%)
Sep 19, 2023 0.3300 30 -0.04(-10.81%)
Sep 15, 2023 0.3700 0 +0.06(+19.35%)
Sep 14, 2023 0.3060 0.3100 0.3009 0.3100 82,400 -0.08(-20.88%)
Sep 13, 2023 0.4845 0.4845 0.3571 0.3918 131,699 -0.13(-24.87%)
Sep 12, 2023 0.5300 0.5489 0.5200 0.5215 62,000 +0.02(+4.30%)
Sep 11, 2023 0.4921 0.5264 0.4672 0.5000 41,725 -0.15(-23.08%)
Sep 01, 2023 0.6500 0 +0.02(+2.64%)
Aug 30, 2023 0.6333 50 -0.02(-2.57%)
Aug 29, 2023 0.6500 0.6500 0.6500 0.6500 10,000 -0.01(-1.41%)
Aug 28, 2023 0.7040 0.7040 0.6593 0.6593 4,000 -0.05(-7.62%)
Aug 25, 2023 0.7050 0.7137 0.7050 0.7137 4,000 +0.03(+4.46%)
Aug 18, 2023 0.6832 5,000 +0.01(+1.97%)
Aug 16, 2023 0.6700 0 -0.01(-1.47%)
Aug 15, 2023 0.6688 0.6800 0.6560 0.6800 25,000 +0.01(+1.49%)
Aug 14, 2023 0.6426 0.6700 0.6426 0.6700 7,300 -0.00(-0.56%)
Aug 11, 2023 0.6738 0.6738 0.6738 0.6738 10,000 -0.01(-0.91%)
Aug 10, 2023 0.6746 0.6800 0.6746 0.6800 10,000 +0.04(+5.89%)
Aug 09, 2023 0.6461 0.6461 0.6422 0.6422 1,000 -0.06(-8.26%)
Aug 08, 2023 0.6800 0.7000 0.6800 0.7000 15,000 -0.03(-3.83%)
Jul 31, 2023 0.7279 0 +0.00(+0.40%)
Jul 28, 2023 0.7075 0.7250 0.7000 0.7250 12,550 +0.03(+3.57%)
Jul 27, 2023 0.7000 0.7000 0.7000 0.7000 5,000 -0.01(-0.71%)
Jul 25, 2023 0.7050 0 -0.04(-5.52%)
Jul 21, 2023 0.7462 160 +0.02(+2.95%)
Jul 19, 2023 0.7248 0 +0.01(+1.02%)
Jul 18, 2023 0.7020 0.7175 0.7020 0.7175 3,548 -0.02(-2.38%)
Jul 14, 2023 0.7350 0 +0.02(+2.08%)
Jul 13, 2023 0.7300 0.7300 0.7046 0.7200 7,850 -0.01(-0.70%)
Jul 12, 2023 0.7251 0.7251 0.7251 0.7251 100 -0.02(-2.53%)
Jul 11, 2023 0.7500 0.7500 0.7439 0.7439 19,833 -0.01(-0.81%)
Jul 05, 2023 0.7500 0 +0.02(+3.38%)
Jul 03, 2023 0.7255 0.7255 0.7255 0.7255 810 -0.01(-1.16%)
Jun 30, 2023 0.7560 0.7560 0.7340 0.7340 1,500 -0.04(-4.68%)
Jun 29, 2023 0.7800 0.7900 0.7700 0.7700 16,500 +0.05(+6.65%)
Jun 28, 2023 0.7220 0.7220 0.7220 0.7220 7,500 -0.04(-5.04%)
Jun 27, 2023 0.7529 0.7603 0.7529 0.7603 11,900 -0.01(-1.26%)
Jun 26, 2023 0.7235 0.7700 0.7235 0.7700 14,100 +0.02(+2.12%)
Jun 23, 2023 0.7540 0.7540 0.7540 0.7540 400 +0.00(+0.53%)
Jun 22, 2023 0.7800 0.7800 0.7500 0.7500 14,100 +0.00(+0.28%)
Jun 20, 2023 0.7479 0 +0.01(+1.25%)
Jun 16, 2023 0.7200 0.7387 0.7200 0.7387 6,200 +0.06(+8.04%)
Jun 15, 2023 0.6837 0.6837 0.6837 0.6837 2,000 +0.01(+1.74%)
Jun 13, 2023 0.6720 1,000 -0.05(-6.67%)
Jun 12, 2023 0.7200 0.7200 0.7200 0.7200 2,000 -0.00(-0.54%)
Jun 09, 2023 0.7300 0.7300 0.7200 0.7239 7,500 -0.01(-0.84%)
Jun 08, 2023 0.7300 0.7463 0.7300 0.7300 12,001 -0.02(-2.67%)
Jun 07, 2023 0.7548 0.7570 0.7377 0.7500 4,150 +0.04(+5.63%)
Jun 06, 2023 0.7100 0.7100 0.7100 0.7100 10,520 -0.01(-1.35%)
Jun 05, 2023 0.7197 0.7197 0.7197 0.7197 3,500 -0.01(-1.41%)
Jun 02, 2023 0.6670 0.7300 0.6670 0.7300 6,580 +0.04(+6.57%)
Jun 01, 2023 0.6850 0.6850 0.6850 0.6850 1,000 -0.04(-5.26%)
May 30, 2023 0.7230 0 +0.01(+0.75%)
May 26, 2023 0.7019 0.7200 0.7019 0.7176 15,000 +0.05(+6.93%)
May 25, 2023 0.6825 0.6825 0.6711 0.6711 12,600 -0.05(-6.52%)
May 24, 2023 0.7910 0.7910 0.6937 0.7179 15,354 -0.04(-5.44%)
May 23, 2023 0.7500 0.7592 0.7500 0.7592 10,000 -0.04(-5.10%)
May 22, 2023 0.8000 0.8000 0.8000 0.8000 3,400 +0.03(+4.32%)
May 19, 2023 0.7762 0.7762 0.7669 0.7669 16,750 +0.01(+1.19%)
May 17, 2023 0.7579 0 -0.03(-3.72%)
May 16, 2023 0.8000 0.8000 0.7872 0.7872 16,600 +0.03(+3.58%)
May 11, 2023 0.7600 0 -0.04(-5.00%)
May 08, 2023 0.8000 0 +0.02(+2.56%)
May 04, 2023 0.7800 10,000 -0.01(-0.67%)
May 03, 2023 0.7853 0.7853 0.7853 0.7853 10,050 -0.05(-6.43%)
Apr 28, 2023 0.8393 10,000 +0.02(+2.35%)
Apr 27, 2023 0.7900 0.8200 0.7900 0.8200 16,000 +0.02(+2.50%)
Apr 26, 2023 0.8000 0.8000 0.8000 0.8000 2,000 -0.01(-1.54%)
Apr 25, 2023 0.8050 0.8125 0.7987 0.8125 9,750 -0.01(-0.91%)
Apr 21, 2023 0.8200 0 -0.04(-4.42%)
Apr 20, 2023 0.8579 0.8579 0.8579 0.8579 1,000 -0.00(-0.23%)
Apr 19, 2023 0.9369 0.9369 0.8300 0.8599 16,950 -0.04(-4.67%)
Apr 18, 2023 0.9020 0.9020 0.9020 0.9020 400 -0.01(-0.88%)
Apr 17, 2023 0.9312 0.9312 0.9100 0.9100 17,500 +0.04(+4.69%)
Apr 14, 2023 1.010 1.010 0.8692 0.8692 10,018 -0.06(-6.30%)
Apr 13, 2023 0.9400 0.9400 0.8907 0.9276 19,043 -0.01(-1.32%)
Apr 12, 2023 0.9700 0.9726 0.9400 0.9400 8,300 -0.03(-3.09%)
Apr 11, 2023 1.030 1.038 0.9700 0.9700 10,000 -0.05(-4.73%)
Apr 06, 2023 1.018 8,700 -0.03(-3.03%)
Apr 05, 2023 1.050 1.050 1.050 1.050 6,000 +0.00(+0.00%)
Apr 03, 2023 1.050 6,280 +0.00(+0.00%)
Mar 31, 2023 1.060 1.085 1.050 1.050 17,400 +0.02(+2.12%)
Mar 30, 2023 1.028 1.028 1.028 1.028 6,099 -0.00(-0.17%)
Mar 29, 2023 1.034 1.034 1.030 1.030 10,000 -0.04(-3.50%)
Mar 28, 2023 1.030 1.067 1.030 1.067 17,500 +0.02(+1.68%)
Mar 27, 2023 1.050 1.050 1.050 1.050 10,000 -0.05(-4.56%)
Mar 24, 2023 1.070 1.100 0.9901 1.100 12,975 +0.09(+8.91%)
Mar 23, 2023 0.9250 1.030 0.9250 1.010 25,650 +0.09(+9.21%)
Mar 22, 2023 0.8675 0.9248 0.8675 0.9248 15,400 +0.08(+9.06%)
Mar 21, 2023 0.8329 0.8480 0.8200 0.8480 11,640 -0.00(-0.24%)
Mar 20, 2023 0.8495 0.8500 0.8495 0.8500 25,000 -0.01(-1.16%)
Mar 17, 2023 0.8600 0.8700 0.8600 0.8600 13,030 -0.01(-1.15%)
Mar 16, 2023 0.8800 0.8800 0.8700 0.8700 20,400 +0.00(+0.00%)
Mar 15, 2023 0.8753 0.9063 0.8700 0.8700 32,200 -0.04(-4.40%)
Mar 14, 2023 0.9254 0.9291 0.9100 0.9100 12,500 +0.01(+1.11%)
Mar 13, 2023 0.9605 0.9605 0.9000 0.9000 37,500 -0.03(-3.01%)
Mar 10, 2023 0.9279 0.9279 0.9279 0.9279 2,000 +0.02(+1.97%)
Mar 09, 2023 0.9100 0.9300 0.9100 0.9100 12,000 -0.06(-6.36%)
Mar 08, 2023 0.9386 0.9718 0.9386 0.9718 1,600 -0.01(-0.84%)
Mar 03, 2023 0.9800 0 +0.00(+0.00%)
Mar 02, 2023 0.9990 1.024 0.9671 0.9800 43,250 +0.01(+1.34%)
Mar 01, 2023 0.9740 0.9740 0.9500 0.9670 14,500 +0.01(+1.26%)
Feb 28, 2023 1.000 1.000 0.9550 0.9550 11,100 -0.04(-3.54%)
Feb 27, 2023 0.9739 0.9900 0.9739 0.9900 16,400 +0.03(+3.13%)
Feb 23, 2023 0.9600 0 +0.03(+3.34%)
Feb 22, 2023 1.000 1.012 0.9290 0.9290 33,900 -0.07(-7.10%)
Feb 21, 2023 1.020 1.020 0.9900 1.000 30,200 +0.01(+1.01%)
Feb 17, 2023 0.9130 0.9900 0.9130 0.9900 23,400 +0.04(+4.21%)
Feb 16, 2023 0.9656 0.9656 0.9500 0.9500 12,000 +0.01(+1.06%)
Feb 15, 2023 0.9500 0.9780 0.9400 0.9400 36,240 +0.01(+1.08%)
Feb 14, 2023 0.9332 0.9332 0.9300 0.9300 21,500 +0.04(+4.20%)
Feb 13, 2023 0.9401 0.9495 0.8925 0.8925 12,551 -0.08(-7.99%)
Feb 10, 2023 1.000 1.000 0.9700 0.9700 40,500 -0.03(-2.87%)
Feb 09, 2023 1.050 1.050 0.9951 0.9987 10,465 -0.07(-6.49%)
Feb 08, 2023 1.140 1.140 1.050 1.068 10,650 -0.02(-1.39%)
Feb 07, 2023 1.090 1.100 1.083 1.083 10,225 -0.05(-4.15%)
Feb 06, 2023 1.130 1.130 1.130 1.130 7,425 -0.01(-0.88%)
Feb 03, 2023 1.120 1.180 1.120 1.140 54,500 +0.03(+2.70%)
Feb 02, 2023 1.132 1.160 1.110 1.110 49,125 +0.00(+0.00%)
Feb 01, 2023 1.110 1.110 1.110 1.110 10,000 -0.02(-1.77%)
Jan 31, 2023 1.160 1.160 1.130 1.130 20,885 -0.01(-0.79%)
Jan 30, 2023 1.139 1.139 1.139 1.139 10,000 +0.02(+1.70%)
Jan 27, 2023 1.159 1.160 1.114 1.120 37,600 -0.04(-3.45%)
Jan 26, 2023 1.160 1.170 1.150 1.160 19,700 -0.02(-1.68%)
Jan 25, 2023 1.220 1.220 1.153 1.180 10,800 -0.07(-5.62%)
Jan 24, 2023 1.249 1.350 1.228 1.250 23,000 -0.02(-1.57%)
Jan 23, 2023 1.260 1.289 1.240 1.270 24,000 +0.10(+8.55%)
Jan 20, 2023 1.160 1.170 1.160 1.170 10,000 +0.01(+0.86%)
Jan 19, 2023 1.150 1.160 1.150 1.160 2,600 -0.00(-0.30%)
Jan 18, 2023 1.266 1.266 1.163 1.163 11,500 -0.11(-8.39%)
Jan 17, 2023 1.258 1.270 1.250 1.270 11,100 +0.04(+3.58%)
Jan 13, 2023 1.270 1.270 1.226 1.226 20,900 -0.07(-5.34%)
Jan 12, 2023 1.342 1.350 1.295 1.295 41,072 -0.09(-6.81%)
Jan 11, 2023 1.379 1.410 1.371 1.390 41,001 +0.01(+0.72%)
Jan 10, 2023 1.450 1.470 1.380 1.380 72,505 -0.02(-1.43%)
Jan 09, 2023 1.394 1.430 1.300 1.400 31,600 -0.01(-0.48%)
Jan 06, 2023 1.426 1.430 1.407 1.407 24,862 +0.01(+0.82%)
Jan 05, 2023 1.330 1.400 1.330 1.395 20,559 -0.04(-3.10%)
Jan 04, 2023 1.530 1.540 1.440 1.440 147,025 +0.06(+4.35%)
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.