Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indiva Ltd (OP: NDVAF )

0.0492 UNCHANGED
Streaming Delayed Price Updated: 1:53 PM EDT, May 22, 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 (%)
May 22, 2024 0.0502 0.0502 0.0492 0.0492 1,470 +0.00(+7.19%)
May 21, 2024 0.0462 0.0462 0.0459 0.0459 3,973 -0.00(-3.16%)
May 17, 2024 0.0474 0 +0.00(+2.60%)
May 16, 2024 0.0462 0.0462 0.0462 0.0462 120 +0.00(+1.32%)
May 15, 2024 0.0459 0.0459 0.0456 0.0456 11,010 +0.00(+4.83%)
May 14, 2024 0.0485 0.0485 0.0410 0.0435 50,600 -0.00(-6.45%)
May 13, 2024 0.0476 0.0476 0.0465 0.0465 585 +0.00(+1.97%)
May 09, 2024 0.0456 0 -0.01(-12.31%)
May 08, 2024 0.0520 0.0520 0.0520 0.0520 250 +0.00(+4.00%)
May 07, 2024 0.0509 0.0522 0.0500 0.0500 147,903 -0.00(-1.77%)
May 06, 2024 0.0560 0.0560 0.0462 0.0509 21,100 +0.00(+10.65%)
May 03, 2024 0.0460 0.0460 0.0460 0.0460 3,366 +0.00(+1.10%)
May 02, 2024 0.0400 0.0487 0.0400 0.0455 6,786 +0.00(+5.32%)
May 01, 2024 0.0523 0.0549 0.0422 0.0432 63,059 -0.01(-16.60%)
Apr 30, 2024 0.0523 0.0523 0.0518 0.0518 101,000 +0.01(+12.36%)
Apr 26, 2024 0.0461 0 -0.00(-7.06%)
Apr 25, 2024 0.0500 0.0557 0.0496 0.0496 20,200 +0.00(+2.27%)
Apr 24, 2024 0.0463 0.0485 0.0463 0.0485 2,180 +0.00(+3.19%)
Apr 23, 2024 0.0470 0.0470 0.0470 0.0470 1,000 -0.00(-6.00%)
Apr 22, 2024 0.0500 0.0500 0.0500 0.0500 400 +0.01(+15.74%)
Apr 19, 2024 0.0432 0.0432 0.0432 0.0432 5,000 +0.00(+0.93%)
Apr 17, 2024 0.0428 0 -0.00(-6.96%)
Apr 16, 2024 0.0460 0.0460 0.0456 0.0460 2,039 +0.01(+24.32%)
Apr 15, 2024 0.0370 0.0370 0.0370 0.0370 300 -0.01(-18.68%)
Apr 12, 2024 0.0376 0.0520 0.0376 0.0455 2,103 +0.01(+37.88%)
Apr 10, 2024 0.0330 0 -0.01(-21.43%)
Apr 08, 2024 0.0420 0 -0.00(-6.87%)
Apr 05, 2024 0.0471 0.0490 0.0451 0.0451 47,075 -0.01(-16.33%)
Apr 04, 2024 0.0490 0.0539 0.0490 0.0539 3,244 -0.00(-2.00%)
Apr 03, 2024 0.0540 0.0572 0.0540 0.0550 9,832 +0.01(+14.58%)
Apr 02, 2024 0.0480 0.0480 0.0480 0.0480 400 -0.01(-20.00%)
Apr 01, 2024 0.0600 0.0600 0.0572 0.0600 2,300 +0.00(+0.00%)
Mar 28, 2024 0.0540 0.0600 0.0540 0.0600 102,489 -0.01(-10.04%)
Mar 27, 2024 0.0667 0.0667 0.0667 0.0667 755 +0.01(+9.17%)
Mar 26, 2024 0.0631 0.0650 0.0585 0.0611 12,100 -0.00(-1.61%)
Mar 25, 2024 0.0598 0.0621 0.0598 0.0621 10,200 +0.00(+2.81%)
Mar 22, 2024 0.0590 0.0604 0.0550 0.0604 34,101 +0.00(+3.07%)
Mar 21, 2024 0.0577 0.0586 0.0573 0.0586 3,500 +0.00(+6.16%)
Mar 20, 2024 0.0547 0.0552 0.0547 0.0552 14,892 -0.00(-5.32%)
Mar 19, 2024 0.0583 0.0583 0.0583 0.0583 1,000 -0.00(-4.89%)
Mar 15, 2024 0.0613 2 +0.00(+0.00%)
Mar 14, 2024 0.0616 0.0616 0.0613 0.0613 2,750 +0.00(+0.33%)
Mar 13, 2024 0.0639 0.0639 0.0611 0.0611 1,445 -0.00(-5.86%)
Mar 12, 2024 0.0649 0.0660 0.0649 0.0649 5,800 -0.00(-1.67%)
Mar 11, 2024 0.0664 0.0664 0.0649 0.0660 21,500 -0.00(-0.30%)
Mar 08, 2024 0.0662 0.0662 0.0662 0.0662 26,000 -0.00(-0.30%)
Mar 07, 2024 0.0618 0.0664 0.0618 0.0664 1,603 -0.00(-3.35%)
Mar 06, 2024 0.0580 0.0699 0.0580 0.0687 309,500 -0.00(-4.32%)
Mar 05, 2024 0.0693 0.0718 0.0687 0.0718 5,200 -0.00(-2.45%)
Mar 01, 2024 0.0736 2 +0.01(+15.18%)
Feb 29, 2024 0.0540 0.0715 0.0540 0.0639 2,016 +0.01(+20.57%)
Feb 28, 2024 0.0530 0.0530 0.0530 0.0530 1,000 -0.01(-15.74%)
Feb 27, 2024 0.0629 0.0629 0.0629 0.0629 1,000 +0.00(+0.00%)
Feb 26, 2024 0.0715 0.0715 0.0592 0.0629 11,313 +0.00(+6.61%)
Feb 23, 2024 0.0596 0.0644 0.0590 0.0590 51,545 -0.01(-11.81%)
Feb 22, 2024 0.0618 0.0669 0.0596 0.0669 28,905 +0.00(+7.90%)
Feb 21, 2024 0.0607 0.0661 0.0607 0.0620 5,691 +0.00(+2.14%)
Feb 20, 2024 0.0630 0.0664 0.0607 0.0607 2,940 -0.00(-1.62%)
Feb 15, 2024 0.0617 2 -0.01(-11.86%)
Feb 14, 2024 0.0700 0.0700 0.0700 0.0700 45,800 +0.00(+0.00%)
Feb 13, 2024 0.0657 0.0700 0.0657 0.0700 2,000 +0.00(+5.58%)
Feb 12, 2024 0.0663 0.0663 0.0663 0.0663 300 -0.00(-0.30%)
Feb 09, 2024 0.0691 0.0691 0.0665 0.0665 715 -0.00(-1.63%)
Feb 08, 2024 0.0704 0.0704 0.0676 0.0676 30,082 -0.00(-1.02%)
Feb 07, 2024 0.0683 0.0683 0.0683 0.0683 4,020 +0.00(+4.59%)
Feb 06, 2024 0.0653 0.0653 0.0653 0.0653 200 -0.01(-12.11%)
Feb 05, 2024 0.0707 0.0743 0.0661 0.0743 22,130 +0.00(+3.05%)
Feb 02, 2024 0.0721 0.0721 0.0721 0.0721 8,001 +0.00(+4.80%)
Feb 01, 2024 0.0688 0.0688 0.0688 0.0688 508 -0.00(-0.43%)
Jan 31, 2024 0.0733 0.0740 0.0691 0.0691 13,001 -0.00(-2.81%)
Jan 30, 2024 0.0675 0.0712 0.0665 0.0711 15,353 -0.01(-6.69%)
Jan 29, 2024 0.0756 0.0767 0.0756 0.0762 15,214 +0.00(+4.24%)
Jan 26, 2024 0.0731 0.0731 0.0731 0.0731 1,001 -0.00(-3.94%)
Jan 25, 2024 0.0723 0.0761 0.0723 0.0761 342 +0.00(+5.26%)
Jan 24, 2024 0.0723 0.0723 0.0723 0.0723 300 +0.00(+3.58%)
Jan 23, 2024 0.0741 0.0741 0.0698 0.0698 15,600 -0.01(-8.04%)
Jan 22, 2024 0.0660 0.0769 0.0660 0.0759 444,556 +0.01(+8.27%)
Jan 19, 2024 0.0701 0.0701 0.0701 0.0701 5,050 -0.00(-3.18%)
Jan 18, 2024 0.0808 0.0833 0.0724 0.0724 563,100 -0.01(-10.40%)
Jan 17, 2024 0.0808 0.0868 0.0808 0.0808 188,568 +0.00(+5.90%)
Jan 16, 2024 0.0763 0.0763 0.0763 0.0763 5,001 -0.01(-9.81%)
Jan 12, 2024 0.0853 0.0853 0.0846 0.0846 11,101 -0.00(-3.09%)
Jan 11, 2024 0.0859 0.0873 0.0859 0.0873 36,055 +0.01(+7.12%)
Jan 10, 2024 0.0864 0.0875 0.0810 0.0815 226,722 -0.00(-5.23%)
Jan 09, 2024 0.0949 0.0949 0.0860 0.0860 2,228 -0.01(-9.38%)
Jan 08, 2024 0.0902 0.0949 0.0886 0.0949 256,393 +0.00(+5.44%)
Jan 05, 2024 0.0770 0.0900 0.0770 0.0900 8,541 +0.01(+19.84%)
Jan 04, 2024 0.0796 0.0796 0.0751 0.0751 6,201 +0.01(+7.29%)
Jan 02, 2024 0.0700 0 +0.01(+9.38%)
Dec 29, 2023 0.0631 0.0644 0.0630 0.0640 47,152 -0.01(-7.91%)
Dec 28, 2023 0.0670 0.0720 0.0564 0.0695 111,064 +0.00(+5.62%)
Dec 27, 2023 0.0658 0.0658 0.0658 0.0658 885 -0.00(-0.60%)
Dec 26, 2023 0.0662 0.0662 0.0662 0.0662 12,015 -0.00(-4.06%)
Dec 22, 2023 0.0632 0.0690 0.0632 0.0690 135,500 +0.01(+8.32%)
Dec 21, 2023 0.0637 0.0637 0.0637 0.0637 504 -0.00(-2.15%)
Dec 20, 2023 0.0640 0.0651 0.0626 0.0651 44,705 +0.00(+2.84%)
Dec 19, 2023 0.0600 0.0690 0.0600 0.0633 396,981 -0.00(-0.31%)
Dec 18, 2023 0.0635 0.0635 0.0635 0.0635 1,659 +0.01(+9.48%)
Dec 15, 2023 0.0589 0.0595 0.0580 0.0580 1,610 -0.00(-5.38%)
Dec 14, 2023 0.0592 0.0613 0.0582 0.0613 113,785 +0.01(+10.05%)
Dec 13, 2023 0.0625 0.0625 0.0547 0.0557 14,425 -0.01(-10.59%)
Dec 12, 2023 0.0681 0.0681 0.0623 0.0623 6,000 -0.01(-12.62%)
Dec 11, 2023 0.0708 0.0713 0.0708 0.0713 3,576 -0.00(-4.68%)
Dec 08, 2023 0.0748 0.0748 0.0748 0.0748 100 -0.01(-6.50%)
Dec 07, 2023 0.0770 0.0800 0.0680 0.0800 3,343 +0.00(+3.90%)
Dec 06, 2023 0.0793 0.0793 0.0770 0.0770 30,499 -0.01(-8.33%)
Dec 05, 2023 0.0818 0.0890 0.0818 0.0840 244,015 +0.01(+8.67%)
Dec 04, 2023 0.0556 0.0773 0.0556 0.0773 89,025 +0.02(+39.03%)
Dec 01, 2023 0.0556 0.0556 0.0556 0.0556 7,690 +0.01(+15.83%)
Nov 30, 2023 0.0473 0.0500 0.0473 0.0480 24,550 -0.00(-0.41%)
Nov 29, 2023 0.0472 0.0495 0.0470 0.0482 15,500 +0.00(+5.70%)
Nov 28, 2023 0.0434 0.0456 0.0434 0.0456 950 +0.00(+2.24%)
Nov 27, 2023 0.0468 0.0468 0.0438 0.0446 32,540 -0.00(-3.46%)
Nov 24, 2023 0.0462 0.0462 0.0462 0.0462 112 -0.00(-1.28%)
Nov 22, 2023 0.0500 0.0500 0.0446 0.0468 281,900 +0.00(+3.08%)
Nov 21, 2023 0.0454 0.0454 0.0454 0.0454 500 +0.01(+25.76%)
Nov 20, 2023 0.0384 0.0384 0.0361 0.0361 10,500 -0.00(-0.28%)
Nov 17, 2023 0.0362 0.0362 0.0362 0.0362 200 +0.00(+0.28%)
Nov 16, 2023 0.0361 0.0361 0.0361 0.0361 3,000 +0.00(+9.73%)
Nov 15, 2023 0.0386 0.0386 0.0329 0.0329 36,100 -0.00(-6.00%)
Nov 09, 2023 0.0350 0 -0.00(-9.79%)
Nov 06, 2023 0.0388 0 +0.00(+2.11%)
Nov 03, 2023 0.0380 0.0380 0.0380 0.0380 2,000 -0.00(-10.59%)
Nov 02, 2023 0.0406 0.0425 0.0406 0.0425 12,300 +0.00(+10.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.