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

Indiva Ltd (OP: NDVAF )

0.0349 -0.0034 (-8.88%)
Streaming Delayed Price Updated: 3:50 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 (%)
Mar 29, 2019 0.3664 0.3840 0.3629 0.3687 124,300 +0.01(+1.94%)
Mar 28, 2019 0.3768 0.3840 0.3554 0.3617 406,105 -0.01(-2.35%)
Mar 27, 2019 0.3900 0.3900 0.3704 0.3704 54,453 -0.00(-0.30%)
Mar 26, 2019 0.3819 0.3839 0.3706 0.3715 32,371 +0.01(+1.78%)
Mar 25, 2019 0.3900 0.4040 0.3650 0.3650 345,713 -0.03(-6.91%)
Mar 22, 2019 0.3860 0.3976 0.3819 0.3921 71,900 -0.01(-1.98%)
Mar 21, 2019 0.4094 0.4150 0.3997 0.4000 39,800 -0.02(-5.79%)
Mar 20, 2019 0.4060 0.4250 0.4027 0.4246 103,650 +0.01(+1.90%)
Mar 19, 2019 0.3860 0.4200 0.3860 0.4167 118,208 +0.02(+4.17%)
Mar 18, 2019 0.3990 0.4000 0.3750 0.4000 110,010 +0.01(+2.15%)
Mar 15, 2019 0.4100 0.4100 0.3732 0.3916 332,400 -0.02(-5.57%)
Mar 14, 2019 0.3990 0.4227 0.3990 0.4147 57,307 +0.00(+1.15%)
Mar 13, 2019 0.4040 0.4158 0.3999 0.4100 90,032 -0.02(-4.16%)
Mar 12, 2019 0.4011 0.4350 0.3922 0.4278 210,530 +0.04(+9.69%)
Mar 11, 2019 0.4310 0.4310 0.3862 0.3900 129,801 -0.02(-6.02%)
Mar 08, 2019 0.3849 0.4186 0.3694 0.4150 238,400 +0.02(+4.69%)
Mar 07, 2019 0.4310 0.4310 0.3677 0.3964 141,650 -0.02(-5.53%)
Mar 06, 2019 0.4076 0.4206 0.4000 0.4196 12,145 -0.00(-0.36%)
Mar 05, 2019 0.4260 0.4260 0.3948 0.4211 112,861 +0.01(+2.56%)
Mar 04, 2019 0.4100 0.4260 0.4000 0.4106 30,604 -0.00(-0.29%)
Mar 01, 2019 0.4251 0.4251 0.4118 0.4118 62,300 -0.02(-4.10%)
Feb 28, 2019 0.4500 0.4500 0.4016 0.4294 114,135 -0.00(-0.49%)
Feb 27, 2019 0.4472 0.4500 0.4239 0.4315 17,387 +0.00(+0.00%)
Feb 26, 2019 0.4320 0.4521 0.4315 0.4315 33,210 -0.00(-0.12%)
Feb 25, 2019 0.4630 0.4630 0.4221 0.4320 56,689 -0.02(-4.26%)
Feb 22, 2019 0.4460 0.4662 0.4364 0.4512 109,600 +0.02(+3.92%)
Feb 21, 2019 0.4550 0.4588 0.4342 0.4342 40,177 -0.00(-0.75%)
Feb 20, 2019 0.4250 0.4559 0.4250 0.4375 126,245 -0.01(-1.57%)
Feb 19, 2019 0.4781 0.4854 0.4364 0.4445 76,523 -0.03(-5.41%)
Feb 15, 2019 0.4590 0.4700 0.4409 0.4699 207,800 +0.03(+6.87%)
Feb 14, 2019 0.4448 0.4475 0.4343 0.4397 117,903 +0.01(+2.73%)
Feb 13, 2019 0.4625 0.4625 0.4280 0.4280 11,880 -0.03(-5.83%)
Feb 12, 2019 0.4401 0.4600 0.4401 0.4545 15,551 +0.02(+5.21%)
Feb 11, 2019 0.4495 0.4617 0.4159 0.4320 109,635 -0.01(-3.29%)
Feb 08, 2019 0.4430 0.4767 0.4400 0.4467 121,000 +0.01(+1.82%)
Feb 07, 2019 0.3980 0.4387 0.3980 0.4387 11,812 +0.03(+8.27%)
Feb 06, 2019 0.4440 0.4521 0.3980 0.4052 13,525 -0.03(-6.42%)
Feb 05, 2019 0.4589 0.4597 0.4200 0.4330 59,299 -0.02(-4.94%)
Feb 04, 2019 0.4350 0.4665 0.4350 0.4555 102,033 +0.01(+2.47%)
Feb 01, 2019 0.4244 0.4550 0.4165 0.4445 133,700 +0.02(+3.61%)
Jan 31, 2019 0.4300 0.4425 0.4218 0.4290 70,950 +0.01(+3.10%)
Jan 30, 2019 0.4200 0.4657 0.4161 0.4161 180,700 -0.00(-0.86%)
Jan 29, 2019 0.4440 0.4440 0.4000 0.4197 64,735 +0.01(+3.50%)
Jan 28, 2019 0.3732 0.4120 0.3690 0.4055 204,072 +0.04(+11.80%)
Jan 25, 2019 0.3382 0.3700 0.3260 0.3627 289,000 +0.03(+9.58%)
Jan 24, 2019 0.3013 0.3348 0.3010 0.3310 239,645 +0.03(+9.60%)
Jan 23, 2019 0.3020 0.3020 0.3020 0.3020 5,000 -0.01(-2.58%)
Jan 22, 2019 0.3335 0.3358 0.3046 0.3100 26,635 -0.01(-4.23%)
Jan 18, 2019 0.3237 0.3237 0.3237 0.3237 1,000 -0.00(-0.37%)
Jan 17, 2019 0.3200 0.3249 0.3200 0.3249 5,200 -0.00(-0.03%)
Jan 16, 2019 0.3397 0.3420 0.3249 0.3250 20,665 -0.02(-4.69%)
Jan 15, 2019 0.3450 0.3450 0.3410 0.3410 19,600 +0.00(+0.00%)
Jan 14, 2019 0.3502 0.3599 0.3410 0.3410 18,600 -0.01(-3.62%)
Jan 11, 2019 0.3612 0.3699 0.3538 0.3538 15,600 +0.01(+4.12%)
Jan 10, 2019 0.3562 0.3663 0.3292 0.3398 75,113 +0.02(+4.88%)
Jan 09, 2019 0.3309 0.3349 0.3211 0.3240 27,885 +0.03(+9.76%)
Jan 08, 2019 0.3416 0.3416 0.2952 0.2952 34,224 -0.03(-9.17%)
Jan 07, 2019 0.3276 0.3330 0.3250 0.3250 19,000 +0.01(+3.17%)
Jan 04, 2019 0.3090 0.3360 0.2970 0.3150 128,400 +0.01(+1.94%)
Jan 03, 2019 0.2998 0.3256 0.2800 0.3090 66,500 +0.00(+0.59%)
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.