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

Nubeva Technologies Ltd (TSV: NBVA )

0.3900 +0.0050 (+1.30%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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, 2020 0.0650 0.0800 0.0650 0.0800 10,000 -0.01(-5.88%)
Apr 29, 2020 0.0700 0.0850 0.0700 0.0850 10,000 +0.01(+6.25%)
Apr 28, 2020 0.0700 0.0800 0.0700 0.0800 37,900 +0.01(+6.67%)
Apr 27, 2020 0.0750 0.0750 0.0750 214 +0.00(+0.00%)
Apr 23, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 22, 2020 0.0600 0.0800 0.0600 0.0800 102,000 +0.01(+14.29%)
Apr 21, 2020 0.0700 0.0700 0.0550 0.0700 735,500 -0.01(-17.65%)
Apr 20, 2020 0.0700 0.0850 0.0650 0.0850 19,000 +0.01(+6.25%)
Apr 17, 2020 0.0950 0.0950 0.0800 0.0800 110,000 -0.01(-11.11%)
Apr 15, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 14, 2020 0.0700 0.0950 0.0700 0.0950 128,000 +0.02(+35.71%)
Apr 13, 2020 0.0550 0.0700 0.0500 0.0700 209,500 +0.01(+16.67%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 08, 2020 0.0500 0.0650 0.0500 0.0650 308,200 +0.01(+30.00%)
Apr 07, 2020 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Apr 03, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 01, 2020 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Mar 31, 2020 0.0500 0.0700 0.0500 0.0700 64,000 +0.00(+0.00%)
Mar 30, 2020 0.0500 0.0700 0.0500 0.0700 39,000 +0.00(+0.00%)
Mar 25, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 24, 2020 0.0600 0.0700 0.0500 0.0700 50,000 +0.02(+27.27%)
Mar 23, 2020 0.0600 0.0900 0.0450 0.0550 283,000 +0.00(+0.00%)
Mar 20, 2020 0.0500 0.0600 0.0400 0.0550 32,750 +0.00(+10.00%)
Mar 19, 2020 0.0350 0.0600 0.0350 0.0500 374,000 +0.03(+100.00%)
Mar 18, 2020 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Mar 16, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 13, 2020 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Mar 12, 2020 0.0300 0.0350 0.0300 0.0350 412,470 +0.00(+0.00%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 150,000 -0.00(-12.50%)
Mar 09, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 06, 2020 0.0400 0.0500 0.0400 0.0500 83,000 +0.01(+11.11%)
Mar 05, 2020 0.0500 0.0500 0.0450 0.0450 7,000 -0.01(-10.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 28, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 26, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 21, 2020 0.0550 0.0550 0.0500 0.0500 4,000 +0.00(+0.00%)
Feb 19, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 18, 2020 0.0500 0.0500 0.0500 0.0500 50,500 -0.00(-9.09%)
Feb 12, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0.0500 65,000 -0.00(-9.09%)
Feb 06, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 05, 2020 0.0600 0.0600 0.0500 0.0500 123,000 -0.00(-9.09%)
Feb 04, 2020 0.0600 0.0650 0.0500 0.0550 86,000 -0.01(-15.38%)
Feb 03, 2020 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
Jan 31, 2020 0.0900 0.1000 0.0600 0.0650 92,000 +0.00(+0.00%)
Jan 30, 2020 0.0650 0.1000 0.0650 0.0650 65,700 +0.00(+0.00%)
Jan 29, 2020 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Jan 28, 2020 0.0650 0.0650 0.0650 0.0650 60,000 -0.01(-13.33%)
Jan 27, 2020 0.0500 0.0750 0.0500 0.0750 187,000 +0.02(+50.00%)
Jan 24, 2020 0.0450 0.0500 0.0450 0.0500 2,249 +0.00(+0.00%)
Jan 23, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 21, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 20, 2020 0.0500 0.0500 0.0500 0.0500 99,000 +0.00(+0.00%)
Jan 17, 2020 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Jan 16, 2020 0.0550 0.0550 0.0500 0.0550 202,000 -0.00(-8.33%)
Jan 15, 2020 0.0550 0.0750 0.0550 0.0600 91,000 +0.00(+0.00%)
Jan 14, 2020 0.0600 0.0600 0.0600 0.0600 22,100 +0.00(+9.09%)
Jan 13, 2020 0.0650 0.0650 0.0550 0.0550 21,000 -0.00(-8.33%)
Jan 10, 2020 0.0550 0.0600 0.0550 0.0600 56,500 +0.00(+0.00%)
Jan 09, 2020 0.0550 0.0600 0.0500 0.0600 103,085 +0.00(+0.00%)
Jan 08, 2020 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Jan 07, 2020 0.0600 0.0650 0.0600 0.0650 22,085 -0.01(-7.14%)
Jan 06, 2020 0.0700 0.0700 0.0700 0.0700 13,000 -0.01(-12.50%)
Jan 03, 2020 0.0650 0.0800 0.0650 0.0800 20,999 -0.01(-11.11%)
Jan 02, 2020 0.1100 0.1100 0.0850 0.0900 26,885 -0.03(-21.74%)
Dec 31, 2019 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
Dec 30, 2019 0.0600 0.0950 0.0600 0.0900 72,400 +0.01(+20.00%)
Dec 27, 2019 0.0500 0.0750 0.0500 0.0750 120,692 +0.01(+25.00%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Dec 23, 2019 0.0600 0.0950 0.0550 0.0800 381,000 +0.03(+45.45%)
Dec 20, 2019 0.0500 0.0550 0.0450 0.0550 134,000 +0.00(+10.00%)
Dec 19, 2019 0.0450 0.0500 0.0400 0.0500 109,200 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0.0500 74,000 -0.02(-33.33%)
Dec 17, 2019 0.0650 0.0800 0.0450 0.0750 76,500 -0.01(-16.67%)
Dec 16, 2019 0.0900 0.0900 0.0900 0.0900 2,100 +0.00(+0.00%)
Dec 13, 2019 0.0450 0.1000 0.0450 0.0900 705,000 +0.04(+100.00%)
Dec 12, 2019 0.0450 0.0450 0.0400 0.0450 308,000 +0.00(+0.00%)
Dec 11, 2019 0.0400 0.0450 0.0400 0.0450 18,000 -0.01(-10.00%)
Dec 10, 2019 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Dec 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 02, 2019 0.0550 0.0550 0.0500 0.0500 71,500 -0.01(-16.67%)
Nov 29, 2019 0.0500 0.0600 0.0500 0.0600 997,000 +0.00(+9.09%)
Nov 27, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Nov 26, 2019 0.0500 0.0550 0.0400 0.0450 330,258 -0.01(-10.00%)
Nov 25, 2019 0.0550 0.0550 0.0400 0.0500 141,500 +0.00(+0.00%)
Nov 21, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 18, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 14, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 13, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Nov 12, 2019 0.0700 0.0700 0.0500 0.0650 172,000 -0.01(-7.14%)
Nov 07, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 05, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 04, 2019 0.0700 0.0700 0.0700 0.0700 22,000 -0.01(-17.65%)
Nov 01, 2019 0.0900 0.0900 0.0750 0.0850 49,000 -0.00(-5.56%)
Oct 31, 2019 0.0850 0.0900 0.0850 0.0900 10,000 +0.00(+5.88%)
Oct 30, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Oct 29, 2019 0.0750 0.0900 0.0750 0.0850 50,000 -0.01(-15.00%)
Oct 24, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 23, 2019 0.0900 0.0900 0.0800 0.0900 39,000 -0.01(-10.00%)
Oct 21, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 16, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 15, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 10, 2019 0.1200 0.1200 0.1000 0.1000 50,500 -0.01(-13.04%)
Oct 09, 2019 0.1250 0.1250 0.1000 0.1150 148,600 +0.01(+4.55%)
Oct 08, 2019 0.0850 0.1100 0.0850 0.1100 57,200 +0.01(+4.76%)
Oct 07, 2019 0.1000 0.1200 0.1000 0.1050 23,499 -0.02(-16.00%)
Oct 04, 2019 0.0750 0.1250 0.0750 0.1250 53,500 +0.04(+38.89%)
Oct 03, 2019 0.0800 0.0900 0.0800 0.0900 51,000 -0.01(-10.00%)
Oct 02, 2019 0.0800 0.1000 0.0800 0.1000 9,000 -0.01(-13.04%)
Oct 01, 2019 0.0800 0.1150 0.0800 0.1150 11,000 -0.04(-25.81%)
Sep 30, 2019 0.1550 0.1550 0.1550 0.1550 1,010 +0.04(+34.78%)
Sep 27, 2019 0.0850 0.1150 0.0650 0.1150 16,000 -0.01(-8.00%)
Sep 26, 2019 0.0850 0.1250 0.0800 0.1250 71,000 +0.05(+66.67%)
Sep 25, 2019 0.0850 0.0850 0.0750 0.0750 63,000 -0.01(-11.76%)
Sep 24, 2019 0.0750 0.0850 0.0750 0.0850 22,950 -0.01(-10.53%)
Sep 23, 2019 0.0850 0.0950 0.0750 0.0950 11,000 +0.00(+0.00%)
Sep 17, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 16, 2019 0.0800 0.0950 0.0800 0.0950 6,000 +0.00(+0.00%)
Sep 13, 2019 0.0950 0.0950 0.0950 0.0950 14,000 -0.01(-9.52%)
Sep 11, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Sep 10, 2019 0.0950 0.0950 0.0950 0.0950 8,500 -0.01(-9.52%)
Sep 09, 2019 0.0950 0.1050 0.0900 0.1050 3,500 -0.02(-16.00%)
Sep 06, 2019 0.1200 0.1250 0.1200 0.1250 2,000 +0.02(+25.00%)
Sep 05, 2019 0.0900 0.1000 0.0900 0.1000 31,500 +0.00(+0.00%)
Sep 04, 2019 0.1100 0.1100 0.1000 0.1000 7,000 +0.01(+5.26%)
Sep 03, 2019 0.1100 0.1100 0.0950 0.0950 33,000 -0.03(-24.00%)
Aug 30, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 29, 2019 0.1250 0.1250 0.1050 0.1250 14,000 +0.01(+4.17%)
Aug 28, 2019 0.1200 0.1200 0.1050 0.1200 2,500 +0.00(+0.00%)
Aug 26, 2019 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Aug 23, 2019 0.1400 0.1400 0.1400 0.1400 1,500 +0.03(+21.74%)
Aug 22, 2019 0.1150 0.1200 0.1000 0.1150 3,500 -0.01(-8.00%)
Aug 21, 2019 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+13.64%)
Aug 20, 2019 0.0900 0.1100 0.0800 0.1100 16,000 +0.01(+10.00%)
Aug 19, 2019 0.1000 0.1000 0.1000 0.1000 1,000 -0.02(-16.67%)
Aug 16, 2019 0.1200 0.1200 0.1200 0.1200 1,000 +0.03(+41.18%)
Aug 15, 2019 0.1150 0.1250 0.0400 0.0850 62,000 -0.04(-32.00%)
Aug 14, 2019 0.1200 0.1250 0.1150 0.1250 1,500 -0.01(-3.85%)
Aug 12, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 09, 2019 0.1250 0.1450 0.1250 0.1250 82,000 +0.00(+0.00%)
Aug 08, 2019 0.1700 0.1700 0.1200 0.1250 126,500 +0.01(+8.70%)
Aug 07, 2019 0.1250 0.1250 0.1150 0.1150 48,500 -0.02(-14.81%)
Aug 06, 2019 0.1650 0.1650 0.1300 0.1350 53,800 -0.01(-6.90%)
Aug 02, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Aug 01, 2019 0.1800 0.1800 0.1350 0.1350 11,000 -0.04(-22.86%)
Jul 31, 2019 0.1600 0.1800 0.1600 0.1750 62,500 +0.01(+9.37%)
Jul 30, 2019 0.1450 0.1600 0.1450 0.1600 9,000 +0.00(+0.00%)
Jul 29, 2019 0.1450 0.1600 0.1450 0.1600 1,000 +0.01(+3.23%)
Jul 26, 2019 0.1450 0.1550 0.1450 0.1550 3,500 -0.01(-3.13%)
Jul 25, 2019 0.1550 0.1600 0.1550 0.1600 12,000 +0.01(+3.23%)
Jul 23, 2019 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Jul 22, 2019 0.1350 0.1350 0.1350 0.1350 4,000 +0.01(+3.85%)
Jul 18, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jul 17, 2019 0.1450 0.1500 0.1450 0.1500 20,500 +0.00(+0.00%)
Jul 16, 2019 0.1600 0.1600 0.1500 0.1500 46,000 -0.02(-14.29%)
Jul 15, 2019 0.1700 0.1750 0.1600 0.1750 42,500 -0.01(-2.78%)
Jul 12, 2019 0.1500 0.1800 0.1500 0.1800 458,275 +0.02(+12.50%)
Jul 11, 2019 0.1550 0.1600 0.1500 0.1600 434,000 +0.01(+6.67%)
Jul 10, 2019 0.1600 0.1600 0.1500 0.1500 28,500 +0.01(+7.14%)
Jul 09, 2019 0.1700 0.1700 0.1400 0.1400 10,499 -0.02(-12.50%)
Jul 08, 2019 0.1650 0.1650 0.1450 0.1600 82,000 -0.02(-11.11%)
Jul 04, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jul 02, 2019 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Jun 28, 2019 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jun 26, 2019 0.2050 0.2050 0.2050 0 +0.03(+20.59%)
Jun 25, 2019 0.1550 0.1700 0.1550 0.1700 202,500 +0.00(+0.00%)
Jun 24, 2019 0.1500 0.1700 0.1500 0.1700 25,500 -0.01(-5.56%)
Jun 21, 2019 0.1750 0.1800 0.1550 0.1800 2,500 +0.00(+0.00%)
Jun 20, 2019 0.1750 0.1800 0.1750 0.1800 5,500 +0.01(+2.86%)
Jun 19, 2019 0.1700 0.1750 0.1700 0.1750 12,500 +0.00(+2.94%)
Jun 18, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Jun 17, 2019 0.1600 0.1700 0.1600 0.1700 15,500 -0.00(-2.86%)
Jun 14, 2019 0.1650 0.1750 0.1650 0.1750 10,499 +0.00(+0.00%)
Jun 13, 2019 0.1750 0.1750 0.1700 0.1750 26,500 -0.03(-12.50%)
Jun 11, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jun 07, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 05, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 04, 2019 0.1800 0.1900 0.1800 0.1900 1,500 +0.00(+0.00%)
Jun 03, 2019 0.1850 0.1900 0.1850 0.1900 5,500 -0.05(-20.83%)
May 31, 2019 0.1900 0.2450 0.1900 0.2400 200,000 +0.05(+26.32%)
May 30, 2019 0.1900 0.1900 0.1700 0.1900 2,000 +0.00(+0.00%)
May 29, 2019 0.1750 0.1900 0.1750 0.1900 33,500 +0.00(+0.00%)
May 28, 2019 0.1800 0.1900 0.1750 0.1900 25,500 -0.01(-5.00%)
May 24, 2019 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 22, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 17, 2019 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
May 16, 2019 0.1950 0.2000 0.1950 0.2000 12,500 +0.00(+0.00%)
May 15, 2019 0.1850 0.2000 0.1850 0.2000 14,550 -0.00(-2.44%)
May 13, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 10, 2019 0.2050 0.2050 0.2050 0.2050 13,000 -0.01(-2.38%)
May 09, 2019 0.2000 0.2100 0.1950 0.2100 3,000 -0.01(-2.33%)
May 07, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 06, 2019 0.2150 0.2150 0.2150 0.2150 3,000 -0.01(-2.27%)
May 03, 2019 0.2200 0.2200 0.2200 0.2200 3,000 +0.00(+0.00%)
May 02, 2019 0.2050 0.2200 0.2050 0.2200 34,000 -0.02(-8.33%)
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.