Nubeva Technologies Ltd. (NBVAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.2680

-0.0121

(-4.32%)

At close: 03:33PM EDT

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
21 May 2024	0.2750	0.2750	0.2540	0.2680	0.2680	900
20 May 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
17 May 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
16 May 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
15 May 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,500
14 May 2024	0.2710	0.2710	0.2710	0.2710	0.2710	300
13 May 2024	0.2490	0.2490	0.2490	0.2490	0.2490	-
10 May 2024	0.2490	0.2490	0.2490	0.2490	0.2490	600
09 May 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
08 May 2024	0.2410	0.2660	0.2410	0.2660	0.2660	18,200
07 May 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
06 May 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
03 May 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,500
02 May 2024	0.2810	0.2870	0.2810	0.2870	0.2870	3,000
01 May 2024	0.2460	0.2810	0.2460	0.2810	0.2810	6,300
30 Apr 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
29 Apr 2024	0.2760	0.2760	0.2760	0.2760	0.2760	2,500
26 Apr 2024	0.3240	0.3240	0.3240	0.3240	0.3240	20,000
25 Apr 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
24 Apr 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
23 Apr 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
22 Apr 2024	0.3320	0.3460	0.3320	0.3460	0.3460	5,400
19 Apr 2024	0.3480	0.3730	0.3480	0.3480	0.3480	25,600
18 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
17 Apr 2024	0.3260	0.3260	0.3200	0.3200	0.3200	8,800
16 Apr 2024	0.3170	0.3170	0.3170	0.3170	0.3170	-
15 Apr 2024	0.3170	0.3170	0.3170	0.3170	0.3170	-
12 Apr 2024	0.3250	0.3250	0.3170	0.3170	0.3170	12,500
11 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	200
10 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
09 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,800
08 Apr 2024	0.3520	0.3520	0.3480	0.3480	0.3480	2,000
05 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
04 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	2,500
03 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
02 Apr 2024	0.3660	0.3850	0.3310	0.3850	0.3850	5,500
01 Apr 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
28 Mar 2024	0.2990	0.3230	0.2990	0.3220	0.3220	41,100
27 Mar 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
26 Mar 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
25 Mar 2024	0.2840	0.2840	0.2840	0.2840	0.2840	200
22 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
21 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
20 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
19 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	34,500
18 Mar 2024	0.2750	0.2750	0.2750	0.2750	0.2750	500
15 Mar 2024	0.2870	0.2870	0.2870	0.2870	0.2870	5,700
14 Mar 2024	0.2660	0.2660	0.2660	0.2660	0.2660	27,900
13 Mar 2024	0.2700	0.3030	0.2700	0.3030	0.3030	54,400
12 Mar 2024	0.2700	0.2720	0.2700	0.2700	0.2700	159,200
11 Mar 2024	0.2520	0.2570	0.2520	0.2570	0.2570	20,000
08 Mar 2024	0.2350	0.2400	0.2350	0.2400	0.2400	27,700
07 Mar 2024	0.2600	0.2600	0.2330	0.2400	0.2400	18,700
06 Mar 2024	0.2300	0.2620	0.2300	0.2620	0.2620	6,400
05 Mar 2024	0.3080	0.3080	0.2910	0.2910	0.2910	3,600
04 Mar 2024	0.4020	0.4020	0.2900	0.2930	0.2930	51,500
01 Mar 2024	0.4170	0.4170	0.4170	0.4170	0.4170	6,000
29 Feb 2024	0.4200	0.4240	0.4030	0.4170	0.4170	11,500
28 Feb 2024	0.4330	0.4330	0.4330	0.4330	0.4330	-
27 Feb 2024	0.4360	0.4360	0.4330	0.4330	0.4330	3,000
26 Feb 2024	0.4550	0.4550	0.4460	0.4480	0.4480	2,400
23 Feb 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
22 Feb 2024	0.4460	0.4460	0.4460	0.4460	0.4460	26,000
21 Feb 2024	0.4640	0.4710	0.4640	0.4710	0.4710	26,100
20 Feb 2024	0.4570	0.4800	0.4570	0.4770	0.4770	30,000
16 Feb 2024	0.4400	0.4800	0.4400	0.4800	0.4800	5,500
15 Feb 2024	0.4430	0.4430	0.4430	0.4430	0.4430	-
14 Feb 2024	0.4430	0.4430	0.4430	0.4430	0.4430	-
13 Feb 2024	0.4430	0.4430	0.4430	0.4430	0.4430	500
12 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	200
09 Feb 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
08 Feb 2024	0.4460	0.4460	0.4460	0.4460	0.4460	4,700
07 Feb 2024	0.5300	0.5300	0.4840	0.4840	0.4840	5,700
06 Feb 2024	0.5300	0.5300	0.5100	0.5100	0.5100	35,100
05 Feb 2024	0.5310	0.5400	0.4870	0.4870	0.4870	43,500
02 Feb 2024	0.4690	0.5080	0.4690	0.4870	0.4870	16,000
01 Feb 2024	0.4230	0.4230	0.4230	0.4230	0.4230	7,100
31 Jan 2024	0.3930	0.3930	0.3930	0.3930	0.3930	-
30 Jan 2024	0.3930	0.3930	0.3930	0.3930	0.3930	2,500
29 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	4,000
26 Jan 2024	0.3730	0.3730	0.3730	0.3730	0.3730	-
25 Jan 2024	0.3730	0.3730	0.3730	0.3730	0.3730	25,000
24 Jan 2024	0.4190	0.4190	0.4190	0.4190	0.4190	-
23 Jan 2024	0.4190	0.4190	0.4190	0.4190	0.4190	-
22 Jan 2024	0.4000	0.4190	0.4000	0.4190	0.4190	55,000
19 Jan 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
18 Jan 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
17 Jan 2024	0.3940	0.3940	0.3940	0.3940	0.3940	2,500
16 Jan 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
12 Jan 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
11 Jan 2024	0.3620	0.3620	0.3620	0.3620	0.3620	5,000
10 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,600
09 Jan 2024	0.2930	0.2930	0.2930	0.2930	0.2930	1,000
08 Jan 2024	0.3020	0.3020	0.2950	0.2950	0.2950	12,000
05 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
04 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
03 Jan 2024	0.2920	0.2920	0.2920	0.2920	0.2920	8,000
02 Jan 2024	0.2970	0.3320	0.2970	0.3270	0.3270	28,100
29 Dec 2023	0.2940	0.2940	0.2940	0.2940	0.2940	5,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,081.40-36.90(-0.45%)

ASX 2007,809.70-38.40(-0.49%)

AUD/USD0.6629+0.0008(+0.12%)

OIL77.03-0.54(-0.70%)

GOLD2,374.60-18.30(-0.76%)

Bitcoin AUD104,742.38-616.76(-0.59%)

Nubeva Technologies Ltd. (NBVAF)

ALL ORDS
8,081.40
-36.90(-0.45%)

ASX 200
7,809.70
-38.40(-0.49%)

AUD/USD
0.6629
+0.0008(+0.12%)

OIL
77.03
-0.54(-0.70%)

GOLD
2,374.60
-18.30(-0.76%)

Bitcoin AUD
104,742.38
-616.76(-0.59%)