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

Nubeva Technologies Ltd (OP: NBVAF )

0.2801 UNCHANGED
Streaming Delayed Price Updated: 11:38 AM EDT, May 15, 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 29, 2024 0.2761 28 -0.05(-14.89%)
Apr 26, 2024 0.3244 0.3244 0.3244 0.3244 20,000 -0.02(-6.24%)
Apr 22, 2024 0.3460 0 -0.00(-0.55%)
Apr 19, 2024 0.3484 0.3730 0.3479 0.3479 25,575 +0.03(+8.72%)
Apr 17, 2024 0.3200 1 +0.00(+1.04%)
Apr 12, 2024 0.3167 0 -0.01(-2.52%)
Apr 11, 2024 0.3249 0.3249 0.3249 0.3249 200 +0.00(+0.03%)
Apr 09, 2024 0.3248 0 -0.02(-6.67%)
Apr 08, 2024 0.3524 0.3524 0.3480 0.3480 2,002 -0.04(-9.54%)
Apr 04, 2024 0.3847 0 +0.00(+0.00%)
Apr 02, 2024 0.3847 0 +0.06(+19.47%)
Mar 28, 2024 0.3220 0 +0.04(+13.46%)
Mar 25, 2024 0.2838 0 +0.02(+9.15%)
Mar 19, 2024 0.2600 0 -0.02(-5.45%)
Mar 18, 2024 0.2750 0.2750 0.2750 0.2750 500 -0.01(-4.18%)
Mar 15, 2024 0.2870 0.2870 0.2870 0.2870 5,667 +0.02(+7.89%)
Mar 14, 2024 0.2660 0.2660 0.2660 0.2660 27,850 -0.04(-12.07%)
Mar 13, 2024 0.2697 0.3025 0.2697 0.3025 54,448 +0.03(+12.16%)
Mar 12, 2024 0.2697 0.2718 0.2697 0.2697 159,218 +0.01(+4.94%)
Mar 11, 2024 0.2520 0.2570 0.2520 0.2570 20,000 +0.02(+7.08%)
Mar 08, 2024 0.2351 0.2400 0.2351 0.2400 27,693 +0.00(+0.00%)
Mar 07, 2024 0.2600 0.2600 0.2326 0.2400 18,700 -0.02(-8.22%)
Mar 06, 2024 0.2304 0.2615 0.2304 0.2615 6,367 -0.03(-10.14%)
Mar 05, 2024 0.3085 0.3085 0.2910 0.2910 3,601 -0.00(-0.78%)
Mar 04, 2024 0.4015 0.4015 0.2900 0.2933 51,500 -0.12(-29.66%)
Feb 29, 2024 0.4170 6,000 -0.02(-3.67%)
Feb 27, 2024 0.4329 0 -0.02(-3.46%)
Feb 26, 2024 0.4550 0.4550 0.4456 0.4484 2,425 +0.00(+0.47%)
Feb 22, 2024 0.4463 0 -0.02(-5.24%)
Feb 21, 2024 0.4643 0.4710 0.4643 0.4710 26,117 -0.01(-1.30%)
Feb 20, 2024 0.4700 0.4800 0.4566 0.4772 30,000 -0.00(-0.58%)
Feb 16, 2024 0.4400 0.4800 0.4400 0.4800 5,502 +0.04(+8.38%)
Feb 13, 2024 0.4429 40 -0.04(-7.73%)
Feb 12, 2024 0.4800 0.4800 0.4800 0.4800 200 +0.03(+7.50%)
Feb 08, 2024 0.4465 0 -0.04(-7.73%)
Feb 07, 2024 0.5300 0.5300 0.4839 0.4839 5,725 -0.03(-5.12%)
Feb 06, 2024 0.5300 0.5300 0.5100 0.5100 35,100 +0.02(+4.72%)
Feb 05, 2024 0.5310 0.5400 0.4870 0.4870 43,467 +0.00(+0.00%)
Feb 02, 2024 0.4690 0.5079 0.4690 0.4870 16,003 +0.06(+15.27%)
Feb 01, 2024 0.4225 0.4225 0.4225 0.4225 7,137 +0.03(+7.45%)
Jan 30, 2024 0.3932 0 +0.01(+3.47%)
Jan 29, 2024 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+1.85%)
Jan 25, 2024 0.3731 0 -0.05(-10.95%)
Jan 22, 2024 0.4190 0 +0.02(+6.29%)
Jan 17, 2024 0.3942 0 +0.03(+8.83%)
Jan 11, 2024 0.3622 80 +0.06(+20.93%)
Jan 10, 2024 0.2995 0.2995 0.2995 0.2995 2,558 +0.01(+2.39%)
Jan 09, 2024 0.2925 0.2925 0.2925 0.2925 1,000 -0.00(-0.85%)
Jan 08, 2024 0.3015 0.3015 0.2950 0.2950 12,000 +0.01(+1.72%)
Jan 04, 2024 0.2900 0 -0.00(-0.68%)
Jan 03, 2024 0.2920 0.2920 0.2920 0.2920 7,979 -0.04(-10.76%)
Jan 02, 2024 0.2972 0.3318 0.2972 0.3272 28,100 +0.03(+11.41%)
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%)
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.