Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rainmaker Resources Ltd
(TSV:
NDVA
)
0.0650
UNCHANGED
Streaming Delayed Price
Updated: 9:48 AM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2018
0.8500
0.8700
0.8100
0.8400
375,031
-0.01(-1.18%)
Sep 27, 2018
0.8800
0.8900
0.8500
0.8500
130,948
-0.04(-4.49%)
Sep 26, 2018
0.8900
0.8900
0.8600
0.8900
129,809
+0.01(+1.14%)
Sep 25, 2018
0.8700
0.9000
0.8600
0.8800
236,233
+0.01(+1.15%)
Sep 24, 2018
0.9000
0.9000
0.8400
0.8700
675,700
+0.00(+0.00%)
Sep 21, 2018
0.9000
0.9000
0.8300
0.8700
626,720
-0.03(-3.33%)
Sep 20, 2018
0.8500
0.9000
0.8500
0.9000
337,077
+0.05(+5.88%)
Sep 19, 2018
0.9000
0.9200
0.8200
0.8500
412,764
-0.06(-6.59%)
Sep 18, 2018
0.8900
0.9300
0.8500
0.9100
467,108
+0.03(+3.41%)
Sep 17, 2018
0.9100
0.9400
0.8700
0.8800
265,745
-0.01(-1.12%)
Sep 14, 2018
0.8400
0.9200
0.8300
0.8900
306,839
+0.01(+1.14%)
Sep 13, 2018
0.9400
0.9500
0.8400
0.8800
475,546
-0.06(-6.38%)
Sep 12, 2018
0.9700
0.9800
0.8800
0.9400
660,774
+0.01(+1.08%)
Sep 11, 2018
0.9400
0.9500
0.9000
0.9300
468,460
+0.02(+2.20%)
Sep 10, 2018
0.8700
1.000
0.8700
0.9100
1,278,992
+0.06(+7.06%)
Sep 07, 2018
0.8500
0.8800
0.8000
0.8500
473,187
+0.04(+4.94%)
Sep 06, 2018
0.8500
0.8500
0.8100
0.8100
201,944
-0.03(-3.57%)
Sep 05, 2018
0.9100
0.9100
0.8300
0.8400
392,358
-0.04(-4.55%)
Sep 04, 2018
0.8100
0.9100
0.8100
0.8800
1,106,708
+0.06(+7.32%)
Aug 31, 2018
0.8200
0.8200
0.8200
0
+0.03(+3.80%)
Aug 30, 2018
0.7600
0.8400
0.7500
0.7900
454,766
+0.03(+3.95%)
Aug 29, 2018
0.7900
0.8000
0.7500
0.7600
184,472
-0.01(-1.30%)
Aug 28, 2018
0.7900
0.8200
0.7600
0.7700
259,269
-0.05(-6.10%)
Aug 27, 2018
0.8200
0.8500
0.8000
0.8200
349,197
+0.03(+3.80%)
Aug 24, 2018
0.8400
0.8500
0.7700
0.7900
448,725
-0.01(-1.25%)
Aug 23, 2018
0.7300
0.8400
0.7200
0.8000
433,596
+0.07(+9.59%)
Aug 22, 2018
0.7200
0.7400
0.6800
0.7300
265,018
+0.00(+0.00%)
Aug 21, 2018
0.7400
0.7600
0.7200
0.7300
111,238
+0.00(+0.00%)
Aug 20, 2018
0.6900
0.7400
0.6900
0.7300
267,427
+0.05(+7.35%)
Aug 17, 2018
0.6900
0.7000
0.6600
0.6800
61,385
+0.00(+0.00%)
Aug 16, 2018
0.6700
0.6900
0.6600
0.6800
104,893
+0.01(+1.49%)
Aug 15, 2018
0.6800
0.6900
0.6300
0.6700
209,158
+0.04(+6.35%)
Aug 14, 2018
0.6900
0.7200
0.6300
0.6300
195,519
-0.06(-8.70%)
Aug 13, 2018
0.7000
0.7500
0.6600
0.6900
809,721
+0.04(+6.15%)
Aug 10, 2018
0.6200
0.6600
0.6200
0.6500
266,756
+0.04(+6.56%)
Aug 09, 2018
0.6100
0.6200
0.6000
0.6100
156,389
+0.02(+3.39%)
Aug 08, 2018
0.5900
0.6100
0.5900
0.5900
34,029
+0.00(+0.00%)
Aug 07, 2018
0.6100
0.6200
0.5900
0.5900
169,640
+0.00(+0.00%)
Aug 03, 2018
0.5900
0.5900
0.5900
0
-0.01(-1.67%)
Aug 02, 2018
0.5900
0.6000
0.5800
0.6000
133,926
+0.01(+1.69%)
Aug 01, 2018
0.5800
0.5900
0.5800
0.5900
48,626
+0.00(+0.00%)
Jul 31, 2018
0.5900
0.5900
0.5700
0.5900
142,840
+0.01(+1.72%)
Jul 30, 2018
0.6000
0.6000
0.5800
0.5800
85,700
-0.01(-1.69%)
Jul 27, 2018
0.6200
0.6200
0.5900
0.5900
276,340
-0.01(-1.67%)
Jul 26, 2018
0.6400
0.6400
0.6000
0.6000
309,756
-0.03(-4.76%)
Jul 25, 2018
0.6000
0.6800
0.6000
0.6300
533,590
+0.03(+5.00%)
Jul 24, 2018
0.5900
0.6100
0.5900
0.6000
152,025
+0.01(+1.69%)
Jul 23, 2018
0.5900
0.6000
0.5800
0.5900
184,952
+0.01(+1.72%)
Jul 20, 2018
0.5900
0.6100
0.5700
0.5800
106,245
+0.01(+1.75%)
Jul 19, 2018
0.5700
0.6100
0.5700
0.5700
75,100
-0.01(-1.72%)
Jul 18, 2018
0.5800
0.6000
0.5800
0.5800
110,952
-0.01(-1.69%)
Jul 17, 2018
0.6000
0.6100
0.5900
0.5900
209,700
+0.00(+0.00%)
Jul 16, 2018
0.5900
0.6000
0.5700
0.5900
227,498
+0.00(+0.00%)
Jul 13, 2018
0.5700
0.6000
0.5600
0.5900
153,824
+0.01(+1.72%)
Jul 12, 2018
0.5900
0.5900
0.5700
0.5800
56,688
-0.02(-3.33%)
Jul 11, 2018
0.6100
0.6100
0.5800
0.6000
101,134
-0.01(-1.64%)
Jul 10, 2018
0.6100
0.6200
0.5900
0.6100
226,063
+0.00(+0.00%)
Jul 09, 2018
0.6500
0.6500
0.5900
0.6100
271,024
-0.04(-6.15%)
Jul 06, 2018
0.6700
0.6700
0.6300
0.6500
178,326
-0.02(-2.99%)
Jul 05, 2018
0.6700
0.6800
0.6600
0.6700
78,350
+0.00(+0.00%)
Jul 04, 2018
0.6700
0.6800
0.6600
0.6700
27,250
+0.00(+0.00%)
Jul 03, 2018
0.6600
0.7000
0.6600
0.6700
51,600
-0.01(-1.47%)
Jun 29, 2018
0.6800
0.6800
0.6800
0
-0.01(-1.45%)
Jun 28, 2018
0.6800
0.7000
0.6800
0.6900
53,275
+0.01(+1.47%)
Jun 27, 2018
0.7100
0.7100
0.6400
0.6800
327,798
-0.02(-2.86%)
Jun 26, 2018
0.7200
0.7300
0.7000
0.7000
95,283
-0.02(-2.78%)
Jun 25, 2018
0.7400
0.7400
0.7200
0.7200
69,657
+0.00(+0.00%)
Jun 22, 2018
0.7500
0.7500
0.7200
0.7200
121,940
+0.00(+0.00%)
Jun 21, 2018
0.7100
0.7400
0.7100
0.7200
269,683
+0.01(+1.41%)
Jun 20, 2018
0.7200
0.7300
0.7100
0.7100
143,614
+0.00(+0.00%)
Jun 19, 2018
0.7200
0.7400
0.7100
0.7100
221,270
-0.02(-2.74%)
Jun 18, 2018
0.7500
0.7500
0.7300
0.7300
53,565
+0.01(+1.39%)
Jun 15, 2018
0.7200
0.7200
0.7200
86,876
+0.00(+0.00%)
Jun 14, 2018
0.7200
0.7600
0.7100
0.7200
102,803
+0.01(+1.41%)
Jun 13, 2018
0.7300
0.7600
0.7100
0.7100
79,700
-0.01(-1.39%)
Jun 12, 2018
0.7400
0.7400
0.7200
0.7200
38,660
-0.02(-2.70%)
Jun 11, 2018
0.7200
0.7600
0.7200
0.7400
50,929
+0.02(+2.78%)
Jun 08, 2018
0.7500
0.7500
0.7200
0.7200
141,497
-0.02(-2.70%)
Jun 07, 2018
0.7700
0.7700
0.7400
0.7400
86,882
-0.01(-1.33%)
Jun 06, 2018
0.7800
0.7800
0.7500
0.7500
95,917
+0.00(+0.00%)
Jun 05, 2018
0.7300
0.7600
0.7300
0.7500
63,910
+0.03(+4.17%)
Jun 04, 2018
0.7400
0.7800
0.7200
0.7200
59,250
-0.01(-1.37%)
Jun 01, 2018
0.7700
0.7700
0.7300
0.7300
77,215
-0.05(-6.41%)
May 31, 2018
0.7500
0.7800
0.7500
0.7800
232,431
+0.04(+5.41%)
May 30, 2018
0.7400
0.7400
0.7300
0.7400
27,873
+0.01(+1.37%)
May 29, 2018
0.7400
0.7500
0.7300
0.7300
110,047
+0.00(+0.00%)
May 28, 2018
0.7600
0.7800
0.7300
0.7300
62,736
-0.02(-2.67%)
May 25, 2018
0.7500
0.7700
0.7400
0.7500
158,266
+0.01(+1.35%)
May 24, 2018
0.7500
0.7800
0.7300
0.7400
27,556
-0.01(-1.33%)
May 23, 2018
0.7900
0.7900
0.7400
0.7500
51,210
-0.03(-3.85%)
May 22, 2018
0.7300
0.8000
0.7300
0.7800
233,203
+0.06(+8.33%)
May 18, 2018
0.7200
0.7200
0.7200
0
+0.01(+1.41%)
May 17, 2018
0.6900
0.7100
0.6900
0.7100
56,075
+0.01(+1.43%)
May 16, 2018
0.7000
0.7000
0.7000
0.7000
42,385
+0.00(+0.00%)
May 15, 2018
0.7000
0.7100
0.6900
0.7000
53,850
-0.01(-1.41%)
May 14, 2018
0.7300
0.7400
0.7100
0.7100
53,278
-0.02(-2.74%)
May 11, 2018
0.6700
0.7300
0.6700
0.7300
54,466
+0.06(+8.96%)
May 10, 2018
0.6700
0.6900
0.6600
0.6700
109,447
+0.00(+0.00%)
May 09, 2018
0.6700
0.6800
0.6700
0.6700
152,078
+0.00(+0.00%)
May 08, 2018
0.6900
0.6900
0.6700
0.6700
35,578
-0.01(-1.47%)
May 07, 2018
0.6900
0.7000
0.6700
0.6800
33,846
+0.01(+1.49%)
May 04, 2018
0.6900
0.7000
0.6700
0.6700
179,998
-0.02(-2.90%)
May 03, 2018
0.7000
0.7100
0.6900
0.6900
120,810
-0.01(-1.43%)
May 02, 2018
0.7300
0.7300
0.7000
0.7000
242,077
-0.02(-2.78%)
May 01, 2018
0.7200
0.7200
0.6900
0.7200
150,094
+0.00(+0.00%)
Apr 30, 2018
0.7400
0.7500
0.7100
0.7200
75,501
-0.02(-2.70%)
Apr 27, 2018
0.7800
0.7800
0.7400
0.7400
21,075
-0.02(-2.63%)
Apr 26, 2018
0.7300
0.7600
0.7200
0.7600
21,404
+0.05(+7.04%)
Apr 25, 2018
0.7300
0.7400
0.7100
0.7100
18,500
-0.02(-2.74%)
Apr 24, 2018
0.7100
0.7500
0.7100
0.7300
166,600
-0.01(-1.35%)
Apr 23, 2018
0.7600
0.7900
0.7300
0.7400
194,714
-0.06(-7.50%)
Apr 20, 2018
0.7900
0.8000
0.7500
0.8000
128,199
+0.00(+0.00%)
Apr 19, 2018
0.7700
0.8000
0.7700
0.8000
307,923
+0.04(+5.26%)
Apr 18, 2018
0.7700
0.7700
0.7500
0.7600
77,785
-0.01(-1.30%)
Apr 17, 2018
0.7500
0.7700
0.7400
0.7700
101,970
+0.03(+4.05%)
Apr 16, 2018
0.7800
0.7800
0.7400
0.7400
132,001
-0.03(-3.90%)
Apr 13, 2018
0.7600
0.7800
0.7500
0.7700
370,494
+0.02(+2.67%)
Apr 12, 2018
0.7200
0.7600
0.7100
0.7500
88,015
+0.05(+7.14%)
Apr 11, 2018
0.7100
0.7400
0.7000
0.7000
145,539
+0.00(+0.00%)
Apr 10, 2018
0.7000
0.7300
0.6700
0.7000
138,321
-0.01(-1.41%)
Apr 09, 2018
0.7200
0.7600
0.7100
0.7100
41,547
-0.03(-4.05%)
Apr 06, 2018
0.7200
0.7700
0.7100
0.7400
40,710
+0.02(+2.78%)
Apr 05, 2018
0.7200
0.7600
0.7200
0.7200
98,097
+0.03(+4.35%)
Apr 04, 2018
0.6800
0.7700
0.6400
0.6900
623,352
+0.00(+0.00%)
Apr 03, 2018
0.6900
0.7200
0.6700
0.6900
130,480
+0.02(+2.99%)
Apr 02, 2018
0.7200
0.7300
0.6700
0.6700
172,549
-0.06(-8.22%)
Mar 29, 2018
0.7300
0.7300
0.7300
0
-0.01(-1.35%)
Mar 28, 2018
0.7300
0.7400
0.7100
0.7400
298,226
-0.01(-1.33%)
Mar 27, 2018
0.7900
0.8100
0.7400
0.7500
153,956
-0.03(-3.85%)
Mar 26, 2018
0.8700
0.8700
0.7800
0.7800
347,651
-0.06(-7.14%)
Mar 23, 2018
0.8400
0.8600
0.8200
0.8400
123,195
+0.02(+2.44%)
Mar 22, 2018
0.8500
0.8500
0.8100
0.8200
93,947
-0.01(-1.20%)
Mar 21, 2018
0.8700
0.8800
0.8300
0.8300
44,219
-0.02(-2.35%)
Mar 20, 2018
0.8800
0.8800
0.8400
0.8500
78,361
-0.03(-3.41%)
Mar 19, 2018
0.8900
0.8900
0.8500
0.8800
70,386
+0.02(+2.33%)
Mar 16, 2018
0.8400
0.8600
0.8300
0.8600
114,423
+0.02(+2.38%)
Mar 15, 2018
0.8500
0.8500
0.8200
0.8400
66,495
+0.00(+0.00%)
Mar 14, 2018
0.8600
0.8600
0.8200
0.8400
94,804
+0.00(+0.00%)
Mar 13, 2018
0.8700
0.8800
0.8400
0.8400
48,502
-0.04(-4.55%)
Mar 12, 2018
0.8700
0.8800
0.8600
0.8800
37,590
+0.03(+3.53%)
Mar 09, 2018
0.8800
0.8800
0.8500
0.8500
112,046
+0.00(+0.00%)
Mar 08, 2018
0.8600
0.8600
0.8200
0.8500
161,893
-0.04(-4.49%)
Mar 07, 2018
0.8600
0.8900
0.8500
0.8900
62,440
+0.04(+4.71%)
Mar 06, 2018
0.9000
0.9000
0.8500
0.8500
160,018
-0.03(-3.41%)
Mar 05, 2018
0.8900
0.8900
0.8700
0.8800
271,314
+0.03(+3.53%)
Mar 02, 2018
0.8400
0.8900
0.8200
0.8500
120,963
+0.01(+1.19%)
Mar 01, 2018
0.8600
0.8600
0.7800
0.8400
215,935
+0.06(+7.69%)
Feb 28, 2018
0.7700
0.8400
0.7300
0.7800
667,878
+0.02(+2.63%)
Feb 27, 2018
0.7600
0.7800
0.7100
0.7600
352,976
-0.02(-2.56%)
Feb 26, 2018
0.8100
0.8300
0.7800
0.7800
231,649
-0.05(-6.02%)
Feb 23, 2018
0.8200
0.8300
0.8200
0.8300
96,495
+0.00(+0.00%)
Feb 22, 2018
0.8700
0.8800
0.8200
0.8300
247,196
-0.04(-4.60%)
Feb 21, 2018
0.8700
0.8900
0.8400
0.8700
265,565
-0.03(-3.33%)
Feb 20, 2018
0.8600
0.9100
0.8600
0.9000
267,196
+0.01(+1.12%)
Feb 16, 2018
0.8900
0.8900
0.8900
0
-0.01(-1.11%)
Feb 15, 2018
0.9600
0.9600
0.8900
0.9000
420,443
-0.03(-3.23%)
Feb 14, 2018
0.9500
0.9800
0.9100
0.9300
367,648
-0.01(-1.06%)
Feb 13, 2018
0.9600
0.9600
0.9100
0.9400
177,521
-0.02(-2.08%)
Feb 12, 2018
1.000
1.000
0.9300
0.9600
355,314
-0.04(-4.00%)
Feb 09, 2018
0.9200
1.000
0.9200
1.000
430,690
+0.05(+5.26%)
Feb 08, 2018
1.010
1.010
0.9300
0.9500
242,514
-0.05(-5.00%)
Feb 07, 2018
0.9900
1.010
0.9100
1.000
1,463,898
+0.03(+3.09%)
Feb 06, 2018
0.8600
0.9700
0.8300
0.9700
454,345
+0.11(+12.79%)
Feb 05, 2018
0.8000
0.8400
0.7700
0.8600
514,564
+0.02(+2.38%)
Feb 02, 2018
0.8300
0.8800
0.7600
0.8400
999,370
-0.03(-3.45%)
Feb 01, 2018
1.000
1.020
0.8200
0.8700
1,772,484
-0.14(-13.86%)
Jan 31, 2018
1.000
1.050
0.9800
1.010
1,003,394
+0.00(+0.00%)
Jan 30, 2018
1.090
1.090
1.010
1.010
1,286,112
-0.12(-10.62%)
Jan 29, 2018
1.140
1.170
1.090
1.130
926,298
-0.02(-1.74%)
Jan 26, 2018
1.190
1.190
1.110
1.150
980,926
+0.02(+1.77%)
Jan 25, 2018
1.210
1.220
1.110
1.130
3,540,043
-0.05(-4.24%)
Jan 24, 2018
1.150
1.220
1.040
1.180
3,110,469
+0.08(+7.27%)
Jan 23, 2018
1.110
1.150
1.000
1.100
1,702,073
-0.10(-8.33%)
Jan 22, 2018
1.230
1.250
1.170
1.200
348,563
-0.03(-2.44%)
Jan 19, 2018
1.200
1.230
1.150
1.230
257,098
+0.08(+6.96%)
Jan 18, 2018
1.210
1.260
1.110
1.150
259,900
-0.10(-8.00%)
Jan 17, 2018
1.250
1.250
1.180
1.250
146,133
+0.00(+0.00%)
Jan 16, 2018
1.300
1.330
1.190
1.250
741,650
-0.03(-2.34%)
Jan 15, 2018
1.080
1.280
1.050
1.280
405,584
+0.20(+18.52%)
Jan 12, 2018
1.040
1.080
0.9400
1.080
273,885
+0.02(+1.89%)
Jan 11, 2018
1.190
1.190
1.050
1.060
539,633
-0.08(-7.02%)
Jan 10, 2018
1.220
1.250
1.130
1.140
231,277
-0.08(-6.56%)
Jan 09, 2018
1.300
1.310
1.160
1.220
594,205
-0.06(-4.69%)
Jan 08, 2018
1.250
1.290
1.190
1.280
1,017,050
+0.06(+4.92%)
Jan 05, 2018
1.180
1.280
1.130
1.220
551,698
+0.02(+1.67%)
Jan 04, 2018
1.240
1.240
1.120
1.200
241,757
-0.05(-4.00%)
Jan 03, 2018
1.250
1.250
1.200
1.250
379,179
+0.00(+0.00%)
Jan 02, 2018
1.250
1.250
1.210
1.250
397,602
+0.01(+0.81%)
Dec 29, 2017
1.240
1.240
1.240
0
+0.14(+12.73%)
Dec 28, 2017
1.330
1.330
1.100
1.100
404,975
-0.19(-14.73%)
Dec 27, 2017
1.350
1.350
1.230
1.290
300,548
+0.04(+3.20%)
Dec 22, 2017
1.260
1.350
1.240
1.250
305,658
+0.01(+0.81%)
Dec 21, 2017
1.270
1.270
1.120
1.240
283,675
+0.14(+12.73%)
Dec 20, 2017
1.350
1.350
1.050
1.100
357,962
-0.15(-12.00%)
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
.