Other OTC - Delayed Quote USD

Indiva Limited (NDVAF)

0.0496 +0.0012 (+2.37%)
At close: April 25 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0500 0.0560 0.0500 0.0500 0.0500 20,200
Apr 24, 2024 0.0460 0.0480 0.0460 0.0480 0.0480 2,200
Apr 23, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 1,000
Apr 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 400
Apr 19, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 5,000
Apr 18, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 -
Apr 17, 2024 0.0460 0.0460 0.0430 0.0430 0.0430 80,200
Apr 16, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 2,000
Apr 15, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 300
Apr 12, 2024 0.0380 0.0520 0.0380 0.0460 0.0460 2,100
Apr 11, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Apr 10, 2024 0.0430 0.0430 0.0330 0.0330 0.0330 1,900
Apr 9, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 -
Apr 8, 2024 0.0410 0.0420 0.0410 0.0420 0.0420 5,100
Apr 5, 2024 0.0490 0.0490 0.0450 0.0450 0.0450 47,100
Apr 4, 2024 0.0490 0.0540 0.0490 0.0540 0.0540 3,200
Apr 3, 2024 0.0540 0.0570 0.0540 0.0550 0.0550 9,800
Apr 2, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 400
Apr 1, 2024 0.0570 0.0600 0.0570 0.0600 0.0600 2,300
Mar 28, 2024 0.0540 0.0600 0.0540 0.0600 0.0600 102,500
Mar 27, 2024 0.0670 0.0670 0.0670 0.0670 0.0670 800
Mar 26, 2024 0.0630 0.0650 0.0590 0.0610 0.0610 12,100
Mar 25, 2024 0.0600 0.0620 0.0600 0.0620 0.0620 10,200
Mar 22, 2024 0.0590 0.0600 0.0550 0.0600 0.0600 34,100
Mar 21, 2024 0.0580 0.0590 0.0570 0.0590 0.0590 3,500
Mar 20, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 14,900
Mar 19, 2024 0.0580 0.0580 0.0580 0.0580 0.0580 1,000
Mar 18, 2024 0.0610 0.0610 0.0610 0.0610 0.0610 -
Mar 15, 2024 0.0550 0.0610 0.0550 0.0610 0.0610 2,100
Mar 14, 2024 0.0620 0.0620 0.0610 0.0610 0.0610 2,800
Mar 13, 2024 0.0640 0.0640 0.0610 0.0610 0.0610 1,400
Mar 12, 2024 0.0650 0.0660 0.0650 0.0650 0.0650 5,800
Mar 11, 2024 0.0660 0.0660 0.0650 0.0660 0.0660 21,500
Mar 8, 2024 0.0660 0.0660 0.0660 0.0660 0.0660 26,000
Mar 7, 2024 0.0650 0.0660 0.0620 0.0660 0.0660 1,600
Mar 6, 2024 0.0580 0.0700 0.0580 0.0690 0.0690 309,500
Mar 5, 2024 0.0690 0.0720 0.0690 0.0720 0.0720 5,200
Mar 4, 2024 0.0740 0.0740 0.0740 0.0740 0.0740 -
Mar 1, 2024 0.0720 0.0740 0.0720 0.0740 0.0740 15,000
Feb 29, 2024 0.0540 0.0720 0.0540 0.0640 0.0640 2,000
Feb 28, 2024 0.0530 0.0530 0.0530 0.0530 0.0530 1,000
Feb 27, 2024 0.0630 0.0630 0.0630 0.0630 0.0630 1,000
Feb 26, 2024 0.0720 0.0720 0.0590 0.0630 0.0630 11,300
Feb 23, 2024 0.0600 0.0640 0.0590 0.0590 0.0590 51,500
Feb 22, 2024 0.0600 0.0670 0.0600 0.0670 0.0670 28,900
Feb 21, 2024 0.0610 0.0660 0.0610 0.0620 0.0620 5,700
Feb 20, 2024 0.0630 0.0660 0.0610 0.0610 0.0610 2,900
Feb 16, 2024 0.0620 0.0620 0.0620 0.0620 0.0620 -
Feb 15, 2024 0.0620 0.0620 0.0620 0.0620 0.0620 1,000
Feb 14, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 45,800
Feb 13, 2024 0.0660 0.0700 0.0660 0.0700 0.0700 2,000
Feb 12, 2024 0.0660 0.0660 0.0660 0.0660 0.0660 300
Feb 9, 2024 0.0690 0.0690 0.0670 0.0670 0.0670 700
Feb 8, 2024 0.0700 0.0700 0.0680 0.0680 0.0680 30,100
Feb 7, 2024 0.0680 0.0680 0.0680 0.0680 0.0680 4,000
Feb 6, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 200
Feb 5, 2024 0.0710 0.0740 0.0660 0.0740 0.0740 22,100
Feb 2, 2024 0.0720 0.0720 0.0720 0.0720 0.0720 8,000
Feb 1, 2024 0.0690 0.0690 0.0690 0.0690 0.0690 500
Jan 31, 2024 0.0730 0.0740 0.0690 0.0690 0.0690 13,000
Jan 30, 2024 0.0710 0.0710 0.0670 0.0710 0.0710 15,400
Jan 29, 2024 0.0760 0.0770 0.0760 0.0760 0.0760 15,200
Jan 26, 2024 0.0730 0.0730 0.0730 0.0730 0.0730 1,000
Jan 25, 2024 0.0720 0.0760 0.0720 0.0760 0.0760 300
Jan 24, 2024 0.0720 0.0720 0.0720 0.0720 0.0720 300
Jan 23, 2024 0.0740 0.0740 0.0700 0.0700 0.0700 15,600
Jan 22, 2024 0.0660 0.0770 0.0660 0.0760 0.0760 444,600
Jan 19, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 5,100
Jan 18, 2024 0.0810 0.0830 0.0720 0.0720 0.0720 563,100
Jan 17, 2024 0.0860 0.0870 0.0810 0.0810 0.0810 188,600
Jan 16, 2024 0.0760 0.0760 0.0760 0.0760 0.0760 5,000
Jan 12, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 11,100
Jan 11, 2024 0.0860 0.0870 0.0860 0.0870 0.0870 36,100
Jan 10, 2024 0.0880 0.0880 0.0810 0.0820 0.0820 226,700
Jan 9, 2024 0.0950 0.0950 0.0860 0.0860 0.0860 2,200
Jan 8, 2024 0.0900 0.0950 0.0890 0.0950 0.0950 256,400
Jan 5, 2024 0.0770 0.0900 0.0770 0.0900 0.0900 8,500
Jan 4, 2024 0.0800 0.0800 0.0750 0.0750 0.0750 6,200
Jan 3, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jan 2, 2024 0.0720 0.0720 0.0660 0.0700 0.0700 35,500
Dec 29, 2023 0.0630 0.0640 0.0630 0.0640 0.0640 47,200
Dec 28, 2023 0.0670 0.0720 0.0560 0.0700 0.0700 111,100
Dec 27, 2023 0.0660 0.0660 0.0660 0.0660 0.0660 900
Dec 26, 2023 0.0660 0.0660 0.0660 0.0660 0.0660 12,000
Dec 22, 2023 0.0630 0.0690 0.0630 0.0690 0.0690 135,500
Dec 21, 2023 0.0640 0.0640 0.0640 0.0640 0.0640 500
Dec 20, 2023 0.0640 0.0650 0.0630 0.0650 0.0650 44,700
Dec 19, 2023 0.0600 0.0690 0.0600 0.0630 0.0630 397,000
Dec 18, 2023 0.0630 0.0630 0.0630 0.0630 0.0630 1,700
Dec 15, 2023 0.0590 0.0600 0.0580 0.0580 0.0580 1,600
Dec 14, 2023 0.0590 0.0610 0.0580 0.0610 0.0610 113,800
Dec 13, 2023 0.0630 0.0630 0.0550 0.0560 0.0560 14,400
Dec 12, 2023 0.0680 0.0680 0.0620 0.0620 0.0620 6,000
Dec 11, 2023 0.0710 0.0710 0.0710 0.0710 0.0710 3,600
Dec 8, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 100
Dec 7, 2023 0.0780 0.0800 0.0680 0.0800 0.0800 3,300
Dec 6, 2023 0.0790 0.0790 0.0770 0.0770 0.0770 30,500
Dec 5, 2023 0.0820 0.0890 0.0820 0.0840 0.0840 244,000
Dec 4, 2023 0.0560 0.0770 0.0560 0.0770 0.0770 89,000
Dec 1, 2023 0.0560 0.0560 0.0560 0.0560 0.0560 7,700
Nov 30, 2023 0.0470 0.0500 0.0470 0.0480 0.0480 24,600
Nov 29, 2023 0.0470 0.0500 0.0470 0.0480 0.0480 15,500
Nov 28, 2023 0.0430 0.0460 0.0430 0.0460 0.0460 1,000
Nov 27, 2023 0.0470 0.0470 0.0440 0.0450 0.0450 32,500
Nov 24, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 100
Nov 22, 2023 0.0500 0.0500 0.0450 0.0470 0.0470 281,900
Nov 21, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 500
Nov 20, 2023 0.0380 0.0380 0.0360 0.0360 0.0360 10,500
Nov 17, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 200
Nov 16, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 3,000
Nov 15, 2023 0.0390 0.0390 0.0330 0.0330 0.0330 36,100
Nov 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 9, 2023 0.0380 0.0400 0.0350 0.0350 0.0350 53,100
Nov 8, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Nov 7, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Nov 6, 2023 0.0360 0.0390 0.0360 0.0390 0.0390 22,100
Nov 3, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 2,000
Nov 2, 2023 0.0410 0.0430 0.0410 0.0430 0.0430 12,300
Nov 1, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 1,500
Oct 31, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 3,800
Oct 30, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Oct 27, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Oct 26, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 1,000
Oct 25, 2023 0.0380 0.0400 0.0380 0.0400 0.0400 65,300
Oct 24, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 2,000
Oct 23, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 2,700
Oct 20, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 200
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
Oct 17, 2023 0.0390 0.0410 0.0390 0.0410 0.0410 24,000
Oct 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Oct 13, 2023 0.0390 0.0400 0.0390 0.0400 0.0400 4,400
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,700
Oct 10, 2023 0.0400 0.0400 0.0380 0.0380 0.0380 11,500
Oct 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 6, 2023 0.0360 0.0400 0.0360 0.0400 0.0400 15,000
Oct 5, 2023 0.0330 0.0360 0.0290 0.0330 0.0330 9,900
Oct 4, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 5,200
Oct 3, 2023 0.0300 0.0310 0.0300 0.0310 0.0310 1,800
Oct 2, 2023 0.0280 0.0310 0.0280 0.0310 0.0310 57,000
Sep 29, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 28, 2023 0.0210 0.0260 0.0210 0.0260 0.0260 12,100
Sep 27, 2023 0.0240 0.0280 0.0240 0.0280 0.0280 28,900
Sep 26, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Sep 25, 2023 0.0220 0.0240 0.0220 0.0240 0.0240 2,700
Sep 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 400
Sep 21, 2023 0.0260 0.0260 0.0240 0.0240 0.0240 301,900
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Sep 19, 2023 0.0300 0.0300 0.0280 0.0280 0.0280 45,100
Sep 18, 2023 0.0370 0.0380 0.0320 0.0320 0.0320 285,300
Sep 15, 2023 0.0330 0.0350 0.0330 0.0350 0.0350 500
Sep 14, 2023 0.0400 0.0400 0.0310 0.0340 0.0340 25,700
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 45,300
Sep 11, 2023 0.0350 0.0400 0.0300 0.0400 0.0400 147,800
Sep 8, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 5,000
Sep 7, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 2,500
Sep 6, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 1,100
Sep 5, 2023 0.0300 0.0300 0.0270 0.0270 0.0270 15,200
Sep 1, 2023 0.0220 0.0270 0.0220 0.0270 0.0270 5,000
Aug 31, 2023 0.0220 0.0260 0.0220 0.0260 0.0260 111,600
Aug 30, 2023 0.0230 0.0230 0.0170 0.0210 0.0210 705,000
Aug 29, 2023 0.0170 0.0220 0.0170 0.0170 0.0170 9,400
Aug 28, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 100
Aug 25, 2023 0.0180 0.0220 0.0180 0.0220 0.0220 3,300
Aug 24, 2023 0.0210 0.0210 0.0180 0.0180 0.0180 50,600
Aug 23, 2023 0.0180 0.0230 0.0180 0.0180 0.0180 445,700
Aug 22, 2023 0.0200 0.0200 0.0180 0.0180 0.0180 27,000
Aug 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 800
Aug 18, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 700
Aug 17, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 17,000
Aug 16, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Aug 15, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 100
Aug 14, 2023 0.0200 0.0200 0.0170 0.0170 0.0170 200
Aug 11, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 1,500
Aug 10, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Aug 9, 2023 0.0180 0.0190 0.0150 0.0160 0.0160 181,800
Aug 8, 2023 0.0150 0.0180 0.0150 0.0180 0.0180 73,000
Aug 7, 2023 0.0110 0.0150 0.0110 0.0150 0.0150 53,900
Aug 4, 2023 0.0180 0.0180 0.0150 0.0150 0.0150 25,000
Aug 3, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 100
Aug 2, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 1,400
Aug 1, 2023 0.0200 0.0200 0.0190 0.0200 0.0200 50,400
Jul 31, 2023 0.0200 0.0220 0.0200 0.0210 0.0210 6,000
Jul 28, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 3,500
Jul 27, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 1,100
Jul 26, 2023 0.0230 0.0260 0.0220 0.0220 0.0220 165,000
Jul 25, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 8,900
Jul 24, 2023 0.0190 0.0230 0.0190 0.0190 0.0190 25,700
Jul 21, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 53,500
Jul 20, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 19,100
Jul 19, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 1,000
Jul 18, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 17, 2023 0.0180 0.0190 0.0180 0.0180 0.0180 8,600
Jul 14, 2023 0.0220 0.0220 0.0190 0.0190 0.0190 12,000
Jul 13, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 593,300
Jul 12, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 11, 2023 0.0180 0.0190 0.0180 0.0190 0.0190 55,000
Jul 10, 2023 0.0190 0.0190 0.0160 0.0180 0.0180 2,900
Jul 7, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 5,000
Jul 6, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 500
Jul 5, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 3,700
Jul 3, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 10,300
Jun 30, 2023 0.0210 0.0210 0.0180 0.0190 0.0190 11,500
Jun 29, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 251,000
Jun 28, 2023 0.0170 0.0230 0.0150 0.0150 0.0150 156,900
Jun 27, 2023 0.0160 0.0170 0.0160 0.0160 0.0160 181,200
Jun 26, 2023 0.0170 0.0230 0.0170 0.0170 0.0170 23,500
Jun 23, 2023 0.0190 0.0190 0.0170 0.0170 0.0170 22,100
Jun 22, 2023 0.0190 0.0190 0.0170 0.0180 0.0180 10,600
Jun 21, 2023 0.0190 0.0200 0.0170 0.0190 0.0190 120,400
Jun 20, 2023 0.0270 0.0270 0.0200 0.0200 0.0200 107,600
Jun 16, 2023 0.0240 0.0250 0.0240 0.0250 0.0250 9,400
Jun 15, 2023 0.0290 0.0300 0.0250 0.0250 0.0250 69,300
Jun 14, 2023 0.0290 0.0300 0.0260 0.0260 0.0260 1,800
Jun 13, 2023 0.0340 0.0400 0.0300 0.0300 0.0300 1,900
Jun 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 23,600
Jun 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 8, 2023 0.0310 0.0320 0.0250 0.0250 0.0250 9,600
Jun 7, 2023 0.0300 0.0300 0.0270 0.0270 0.0270 35,000
Jun 6, 2023 0.0240 0.0340 0.0240 0.0340 0.0340 5,500
Jun 5, 2023 0.0330 0.0340 0.0320 0.0320 0.0320 11,700
Jun 2, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 2,000
Jun 1, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 500
May 31, 2023 0.0350 0.0360 0.0350 0.0360 0.0360 5,900
May 30, 2023 0.0430 0.0430 0.0350 0.0350 0.0350 2,500
May 26, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
May 25, 2023 0.0380 0.0380 0.0340 0.0340 0.0340 3,000
May 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
May 23, 2023 0.0340 0.0400 0.0340 0.0400 0.0400 14,100
May 22, 2023 0.0430 0.0480 0.0430 0.0480 0.0480 5,000
May 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 24,500
May 18, 2023 0.0430 0.0430 0.0420 0.0420 0.0420 4,400
May 17, 2023 0.0430 0.0450 0.0370 0.0370 0.0370 16,400
May 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 15, 2023 0.0420 0.0430 0.0420 0.0420 0.0420 15,600
May 12, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 10,000
May 11, 2023 0.0430 0.0450 0.0430 0.0450 0.0450 34,600
May 10, 2023 0.0500 0.0500 0.0480 0.0480 0.0480 6,100
May 9, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 200
May 8, 2023 0.0490 0.0530 0.0490 0.0500 0.0500 1,900
May 5, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 200
May 4, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 6,000
May 3, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 200
May 2, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 2,400
May 1, 2023 0.0490 0.0510 0.0480 0.0480 0.0480 1,200
Apr 28, 2023 0.0430 0.0520 0.0430 0.0520 0.0520 4,600
Apr 27, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Apr 26, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 8,900

Related Tickers

CANQF CanaQuest Medical Corp.
0.1399
-0.07%
 
ARYX ARYx Therapeutics, Inc.
0.0000
0.00%
 
CNGGF Cann Group Limited
0.0275
0.00%
 
CNADF CanadaBis Capital Inc.
0.0650
0.00%
 
AOLS Aeolus Pharmaceuticals, Inc.
0.0000
0.00%
 
SKYI Sky Century Investment, Inc.
0.0035
0.00%
 
GFI.NZ Greenfern Industries Limited
0.0340
0.00%
 
MILFF 1CM Inc.
0.7246
0.00%
 
XTXXF Adastra Holdings Ltd.
0.1850
0.00%
 
AYURF Ayurcann Holdings Corp.
0.0204
-11.14%