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

Indiva Ltd (OP: NDVAF )

0.0464 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 24, 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 (%)
Jul 31, 2019 0.3710 0.3710 0.3368 0.3400 216,435 -0.01(-2.44%)
Jul 30, 2019 0.2978 0.3760 0.2961 0.3485 680,519 +0.05(+16.17%)
Jul 29, 2019 0.3000 0.3023 0.2946 0.3000 130,739 +0.01(+3.88%)
Jul 26, 2019 0.2900 0.2900 0.2800 0.2888 14,900 +0.00(+0.66%)
Jul 25, 2019 0.2825 0.2935 0.2825 0.2869 72,800 -0.01(-2.75%)
Jul 24, 2019 0.3040 0.3074 0.2950 0.2950 23,936 +0.01(+2.43%)
Jul 23, 2019 0.2868 0.2891 0.2800 0.2880 39,404 -0.00(-0.96%)
Jul 22, 2019 0.2864 0.2919 0.2842 0.2908 43,445 -0.00(-1.16%)
Jul 19, 2019 0.3025 0.3025 0.2942 0.2942 9,500 -0.02(-5.80%)
Jul 17, 2019 0.3123 0.3123 0.3123 0 -0.00(-1.36%)
Jul 16, 2019 0.3231 0.3270 0.2923 0.3166 351,679 +0.00(+1.38%)
Jul 15, 2019 0.2910 0.3242 0.2910 0.3123 18,675 +0.01(+3.75%)
Jul 12, 2019 0.3350 0.3350 0.3010 0.3010 18,400 -0.03(-10.12%)
Jul 11, 2019 0.3193 0.3349 0.3193 0.3349 39,035 +0.02(+5.65%)
Jul 10, 2019 0.3450 0.3450 0.3139 0.3170 18,714 -0.04(-11.01%)
Jul 09, 2019 0.3646 0.3646 0.3562 0.3562 5,400 -0.00(-1.27%)
Jul 08, 2019 0.3700 0.3700 0.3608 0.3608 4,477 -0.01(-1.80%)
Jul 05, 2019 0.3854 0.3975 0.3674 0.3674 17,800 +0.00(+0.57%)
Jul 03, 2019 0.3597 0.3653 0.3521 0.3653 28,200 -0.02(-6.33%)
Jul 02, 2019 0.3671 0.3900 0.3660 0.3900 20,390 +0.01(+3.75%)
Jul 01, 2019 0.4220 0.4220 0.3600 0.3759 23,460 +0.00(+0.72%)
Jun 28, 2019 0.3600 0.3762 0.3496 0.3732 64,900 +0.02(+5.13%)
Jun 27, 2019 0.3449 0.3600 0.2969 0.3550 36,852 +0.03(+8.93%)
Jun 26, 2019 0.2869 0.3300 0.2869 0.3259 38,490 +0.05(+16.85%)
Jun 25, 2019 0.3041 0.3100 0.2789 0.2789 37,882 -0.02(-6.78%)
Jun 24, 2019 0.3300 0.3300 0.2918 0.2992 7,513 -0.02(-7.37%)
Jun 21, 2019 0.3150 0.3230 0.3100 0.3230 20,400 +0.01(+2.64%)
Jun 20, 2019 0.3064 0.3180 0.2940 0.3147 9,293 +0.02(+8.18%)
Jun 19, 2019 0.2942 0.2942 0.2900 0.2909 4,100 -0.01(-3.03%)
Jun 18, 2019 0.3200 0.3200 0.2900 0.3000 16,350 -0.01(-2.76%)
Jun 17, 2019 0.2969 0.3085 0.2945 0.3085 21,254 +0.03(+9.86%)
Jun 14, 2019 0.2700 0.2852 0.2636 0.2808 96,100 +0.00(+1.67%)
Jun 13, 2019 0.2946 0.2946 0.2762 0.2762 39,500 -0.00(-1.36%)
Jun 12, 2019 0.2991 0.2991 0.2780 0.2800 40,175 -0.01(-3.38%)
Jun 11, 2019 0.2850 0.2940 0.2850 0.2898 27,810 -0.00(-0.82%)
Jun 10, 2019 0.2969 0.2979 0.2883 0.2922 22,938 -0.01(-3.63%)
Jun 07, 2019 0.2952 0.3181 0.2946 0.3032 28,500 +0.00(+0.56%)
Jun 06, 2019 0.3180 0.3180 0.2828 0.3015 90,195 -0.01(-2.65%)
Jun 05, 2019 0.3097 0.3097 0.3097 0.3097 1,000 -0.00(-0.67%)
Jun 04, 2019 0.3201 0.3238 0.3117 0.3118 42,000 -0.01(-2.74%)
Jun 03, 2019 0.3570 0.3570 0.3144 0.3206 40,460 -0.02(-5.20%)
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%)
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.