NDVA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.09 | 0.005 | 5.88% | 0.08 | 0.09 | 0.08 | 32,201 |
Mar 26 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 3,224 |
Mar 25 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.085 | 34,377 |
Mar 22 2024 | 0.08 | 0.005 | 6.67% | 0.075 | 0.08 | 0.07 | 264,000 |
Mar 21 2024 | 0.075 | -0.005 | -6.25% | 0.085 | 0.085 | 0.075 | 82,255 |
Mar 20 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.065 | 143,245 |
Mar 19 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 126,022 |
Mar 18 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 2,750 |
Mar 15 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 51,100 |
Mar 14 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 53,889 |
Mar 13 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.08 | 0.08 | 112,220 |
Mar 12 2024 | 0.085 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 94,100 |
Mar 11 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.085 | 8,500 |
Mar 08 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 23,001 |
Mar 07 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 269 |
Mar 06 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.10 | 0.09 | 144,000 |
Mar 05 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 35,009 |
Mar 04 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.09 | 45,750 |
Mar 01 2024 | 0.10 | 0.02 | 25.00% | 0.08 | 0.10 | 0.08 | 472,081 |
Feb 29 2024 | 0.08 | -0.01 | -11.11% | 0.09 | 0.09 | 0.08 | 63,839 |
Feb 28 2024 | 0.09 | 0.01 | 12.50% | 0.09 | 0.09 | 0.08 | 15,400 |
Feb 27 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 4,300 |
Feb 26 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 7,089 |
Feb 23 2024 | 0.08 | -0.01 | -11.11% | 0.09 | 0.09 | 0.08 | 88,250 |
Feb 22 2024 | 0.09 | 0.01 | 12.50% | 0.085 | 0.09 | 0.08 | 66,020 |
Feb 21 2024 | 0.08 | -0.01 | -11.11% | 0.085 | 0.085 | 0.08 | 253,010 |
Feb 20 2024 | 0.09 | -0.005 | -5.26% | 0.085 | 0.09 | 0.085 | 29,014 |
Feb 16 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 405 |
Feb 15 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 3,400 |
Feb 14 2024 | 0.095 | 0.01 | 11.76% | 0.085 | 0.095 | 0.085 | 35,332 |
Feb 13 2024 | 0.085 | -0.01 | -10.53% | 0.09 | 0.09 | 0.085 | 21,354 |
Feb 12 2024 | 0.095 | 0.005 | 5.56% | 0.095 | 0.095 | 0.09 | 214,000 |
Feb 09 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 24,000 |
Feb 08 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 9,000 |
Feb 07 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 2,400 |
Feb 06 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 63,011 |
Feb 05 2024 | 0.09 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 23,250 |
Feb 02 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.095 | 0.09 | 18,314 |
Feb 01 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 10,400 |
Jan 31 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 12,133 |
Jan 30 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 0.095 | 6,383 |
Jan 29 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 38,578 |
Jan 26 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 8,000 |
Jan 25 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.10 | 26,000 |
Jan 24 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
Jan 23 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 62,610 |
Jan 22 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 130,100 |
Jan 19 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.095 | 26,500 |
Jan 18 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 659,605 |
Jan 17 2024 | 0.105 | -0.015 | -12.50% | 0.11 | 0.11 | 0.105 | 35,906 |
Jan 16 2024 | 0.12 | 0.00 | 0.00% | 0.11 | 0.12 | 0.11 | 23,520 |
Jan 15 2024 | 0.12 | 0.01 | 9.09% | 0.115 | 0.12 | 0.10 | 94,065 |
Jan 12 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.12 | 0.11 | 34,480 |
Jan 11 2024 | 0.115 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 45,101 |
Jan 10 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.105 | 144,000 |
Jan 09 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.12 | 0.115 | 102,756 |
Jan 08 2024 | 0.125 | 0.01 | 8.70% | 0.12 | 0.125 | 0.11 | 140,854 |
Jan 05 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.12 | 0.11 | 328,501 |
Jan 04 2024 | 0.12 | 0.025 | 26.32% | 0.10 | 0.12 | 0.10 | 342,614 |
Jan 03 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 35,380 |
Jan 02 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.10 | 0.09 | 35,650 |
Dec 29 2023 | 0.095 | 0.005 | 5.56% | 0.085 | 0.095 | 0.085 | 129,134 |