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

Indiva Ltd (OP: NDVAF )

0.0464 -0.0028 (-5.69%)
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 (%)
Sep 30, 2019 0.2020 0.2129 0.1870 0.1905 171,060 -0.03(-12.25%)
Sep 27, 2019 0.2148 0.2276 0.2148 0.2171 31,600 -0.01(-3.94%)
Sep 26, 2019 0.2380 0.2380 0.2260 0.2260 43,481 +0.01(+4.29%)
Sep 25, 2019 0.2052 0.2239 0.2052 0.2167 13,184 +0.02(+7.81%)
Sep 24, 2019 0.2396 0.2449 0.2010 0.2010 441,252 -0.04(-15.40%)
Sep 23, 2019 0.2443 0.2443 0.2279 0.2376 9,275 -0.00(-1.00%)
Sep 20, 2019 0.2350 0.2400 0.2320 0.2400 35,400 +0.00(+0.00%)
Sep 19, 2019 0.2311 0.2435 0.2311 0.2400 42,700 +0.01(+2.13%)
Sep 18, 2019 0.2290 0.2427 0.2250 0.2350 152,030 +0.01(+4.44%)
Sep 17, 2019 0.2301 0.2360 0.2210 0.2250 127,623 -0.01(-6.25%)
Sep 16, 2019 0.2380 0.2434 0.2330 0.2400 81,320 +0.00(+0.42%)
Sep 13, 2019 0.2440 0.2516 0.2350 0.2390 207,500 +0.01(+2.58%)
Sep 12, 2019 0.2864 0.2864 0.2220 0.2330 266,845 -0.04(-14.71%)
Sep 11, 2019 0.2889 0.2889 0.2732 0.2732 9,150 -0.00(-1.76%)
Sep 10, 2019 0.2790 0.3003 0.2760 0.2781 49,750 -0.01(-4.10%)
Sep 09, 2019 0.2967 0.3021 0.2870 0.2900 12,520 -0.00(-0.03%)
Sep 06, 2019 0.2909 0.2941 0.2800 0.2901 114,300 +0.01(+3.61%)
Sep 05, 2019 0.2800 0.2800 0.2800 0.2800 13,500 -0.00(-0.71%)
Sep 04, 2019 0.2850 0.2850 0.2820 0.2820 4,100 +0.00(+0.00%)
Sep 03, 2019 0.2693 0.2820 0.2680 0.2820 64,078 +0.01(+5.03%)
Aug 30, 2019 0.2873 0.2873 0.2685 0.2685 160,400 -0.02(-6.80%)
Aug 29, 2019 0.3039 0.3039 0.2833 0.2881 98,201 -0.02(-5.94%)
Aug 28, 2019 0.2900 0.3063 0.2900 0.3063 33,258 +0.03(+8.93%)
Aug 27, 2019 0.2850 0.2850 0.2812 0.2812 54,400 -0.01(-4.68%)
Aug 26, 2019 0.2957 0.2960 0.2821 0.2950 25,580 +0.00(+0.07%)
Aug 23, 2019 0.3099 0.3099 0.2840 0.2948 85,000 -0.02(-4.90%)
Aug 22, 2019 0.3084 0.3139 0.3000 0.3100 36,800 +0.00(+1.11%)
Aug 21, 2019 0.3420 0.3420 0.3066 0.3066 32,122 -0.00(-0.13%)
Aug 20, 2019 0.3241 0.3392 0.3060 0.3070 107,670 -0.03(-8.79%)
Aug 19, 2019 0.3300 0.3404 0.3300 0.3366 43,565 +0.01(+2.00%)
Aug 16, 2019 0.3175 0.3455 0.3175 0.3300 84,900 +0.01(+4.04%)
Aug 15, 2019 0.3337 0.3472 0.3160 0.3172 63,794 -0.03(-9.84%)
Aug 14, 2019 0.3580 0.3630 0.3362 0.3518 99,448 -0.02(-5.68%)
Aug 13, 2019 0.3768 0.3800 0.3700 0.3730 124,506 +0.00(+0.27%)
Aug 12, 2019 0.3760 0.3760 0.3571 0.3720 131,427 +0.01(+3.33%)
Aug 09, 2019 0.3650 0.3654 0.3600 0.3600 55,000 -0.01(-3.72%)
Aug 08, 2019 0.3705 0.3760 0.3547 0.3739 145,598 +0.01(+4.15%)
Aug 07, 2019 0.3680 0.3680 0.3540 0.3590 130,878 +0.01(+1.41%)
Aug 06, 2019 0.3527 0.3610 0.3413 0.3540 190,925 -0.01(-1.94%)
Aug 05, 2019 0.3610 0.3610 0.3401 0.3610 49,675 +0.00(+0.17%)
Aug 02, 2019 0.3422 0.3604 0.3356 0.3604 20,800 +0.02(+6.94%)
Aug 01, 2019 0.3492 0.3530 0.3306 0.3370 87,757 -0.00(-0.88%)
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%)
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.