Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New World Dev Ltd ADR (OP: NDVLY )

0.5313 -0.0367 (-6.46%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 24, 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 (%)
Jan 31, 2024 0.6600 0.6600 0.6600 0.6600 1,026 +0.02(+2.45%)
Jan 30, 2024 0.6783 0.6783 0.6442 0.6442 2,303 -0.07(-9.19%)
Jan 29, 2024 0.7150 0.7150 0.6150 0.7094 652 -0.00(-0.18%)
Jan 26, 2024 0.6628 0.7107 0.6628 0.7107 2,120 +0.04(+6.07%)
Jan 25, 2024 0.6300 0.6700 0.6300 0.6700 8,088 +0.07(+11.67%)
Jan 24, 2024 0.6614 0.7150 0.6000 0.6000 30,834 -0.05(-7.69%)
Jan 23, 2024 0.6500 0.6500 0.6500 0.6500 1,596 -0.04(-5.11%)
Jan 22, 2024 0.6950 0.6950 0.6100 0.6850 11,228 -0.04(-5.31%)
Jan 19, 2024 0.6575 0.7234 0.6575 0.7234 4,760 +0.05(+6.66%)
Jan 18, 2024 0.6700 0.7200 0.6700 0.6782 6,129 +0.00(+0.10%)
Jan 17, 2024 0.6801 0.6801 0.6775 0.6775 3,460 -0.02(-3.21%)
Jan 16, 2024 0.7300 0.7300 0.6940 0.7000 17,220 -0.03(-4.11%)
Jan 12, 2024 0.7650 0.7650 0.7175 0.7300 2,068 -0.01(-1.48%)
Jan 11, 2024 0.7800 0.7800 0.7410 0.7410 2,968 -0.01(-1.20%)
Jan 10, 2024 0.7125 0.7500 0.6750 0.7500 5,126 +0.04(+6.05%)
Jan 09, 2024 0.7252 0.7300 0.7072 0.7072 25,042 -0.02(-2.46%)
Jan 08, 2024 0.7240 0.7280 0.7120 0.7250 4,969 -0.01(-0.68%)
Jan 05, 2024 0.7300 0.7300 0.7000 0.7300 17,698 -0.02(-2.01%)
Jan 04, 2024 0.7697 0.7697 0.7026 0.7450 3,196 -0.02(-1.97%)
Jan 03, 2024 0.7410 0.7600 0.7332 0.7600 5,958 +0.05(+7.04%)
Jan 02, 2024 0.7469 0.7562 0.6750 0.7100 2,921 +0.01(+1.43%)
Dec 29, 2023 0.7000 0.7000 0.7000 0.7000 1,330 -0.04(-5.43%)
Dec 28, 2023 0.8000 0.8000 0.7402 0.7402 6,470 +0.04(+4.99%)
Dec 27, 2023 0.7200 0.7225 0.7050 0.7050 3,541 -0.07(-8.44%)
Dec 26, 2023 0.8175 0.8250 0.7100 0.7700 6,363 -0.04(-5.52%)
Dec 22, 2023 0.6850 0.8150 0.6850 0.8150 89,559 +0.03(+3.28%)
Dec 21, 2023 0.6850 0.7900 0.6850 0.7891 5,023 +0.03(+3.83%)
Dec 20, 2023 0.7411 0.7600 0.7085 0.7600 2,679 -0.00(-0.03%)
Dec 19, 2023 0.7180 0.7602 0.7180 0.7602 1,971 +0.08(+11.16%)
Dec 18, 2023 0.7300 0.7700 0.0100 0.6839 314,085 -0.05(-6.95%)
Dec 15, 2023 0.7300 0.7500 0.7105 0.7350 4,623 +0.01(+1.73%)
Dec 14, 2023 0.7170 0.7225 0.6950 0.7225 4,987 +0.04(+5.35%)
Dec 13, 2023 0.7352 0.7600 0.6700 0.6858 5,447 -0.05(-6.98%)
Dec 12, 2023 0.6710 0.7373 0.6710 0.7373 1,024 +0.01(+0.77%)
Dec 11, 2023 0.7400 0.7525 0.7225 0.7317 7,678 +0.00(+0.34%)
Dec 08, 2023 0.7064 0.7292 0.6770 0.7292 29,908 -0.00(-0.11%)
Dec 07, 2023 0.6815 0.7550 0.6815 0.7300 8,657 +0.07(+10.61%)
Dec 06, 2023 0.6600 0.7194 0.6600 0.6600 12,759 -0.06(-8.33%)
Dec 05, 2023 0.7223 0.7223 0.6580 0.7200 6,674 +0.02(+2.45%)
Dec 04, 2023 0.7000 0.7500 0.6753 0.7028 27,040 -0.05(-6.91%)
Dec 01, 2023 0.7700 0.7700 0.6900 0.7550 11,775 +0.00(+0.23%)
Nov 30, 2023 0.7850 0.7938 0.7000 0.7533 14,969 -0.01(-1.45%)
Nov 29, 2023 0.7790 0.8000 0.7500 0.7644 4,558 +0.00(+0.58%)
Nov 28, 2023 0.8450 0.8450 0.7500 0.7600 9,301 -0.05(-6.11%)
Nov 27, 2023 0.8300 0.8300 0.7520 0.8095 20,096 +0.02(+2.47%)
Nov 24, 2023 0.8850 0.8850 0.7900 0.7900 6,849 -0.19(-19.68%)
Nov 22, 2023 0.9500 1.040 0.9271 0.9836 5,572 -0.01(-0.67%)
Nov 21, 2023 0.9798 1.010 0.9798 0.9902 9,239 +0.05(+5.34%)
Nov 20, 2023 0.9648 0.9648 0.9400 0.9400 6,113 +0.01(+1.29%)
Nov 17, 2023 0.9250 0.9280 0.9250 0.9280 2,032 -0.07(-7.20%)
Nov 16, 2023 0.9780 1.000 0.9250 1.000 13,918 +0.06(+6.76%)
Nov 15, 2023 0.9400 1.010 0.9367 0.9367 24,612 -0.06(-5.75%)
Nov 14, 2023 0.9950 0.9950 0.9938 0.9938 32,206 +0.06(+6.75%)
Nov 13, 2023 0.9950 0.9950 0.9310 0.9310 648 -0.03(-3.52%)
Nov 10, 2023 0.9200 0.9650 0.9200 0.9650 3,485 +0.07(+8.29%)
Nov 09, 2023 0.8911 0.8911 0.8911 0.8911 281 -0.05(-5.25%)
Nov 07, 2023 0.9405 94 +0.01(+1.58%)
Nov 06, 2023 0.9250 1.020 0.9250 0.9259 3,599 -0.05(-5.26%)
Nov 03, 2023 0.9675 1.010 0.9675 0.9773 1,005 +0.02(+2.07%)
Nov 02, 2023 0.9575 0.9575 0.9575 0.9575 983 +0.07(+8.07%)
Nov 01, 2023 0.9840 0.9840 0.8860 0.8860 1,272 -0.06(-6.74%)
Oct 31, 2023 0.9492 0.9500 0.9492 0.9500 4,230 +0.09(+10.32%)
Oct 30, 2023 0.9650 0.9650 0.8611 0.8611 583 -0.11(-11.23%)
Oct 27, 2023 0.9700 0.9700 0.9700 0.9700 138 +0.04(+4.30%)
Oct 26, 2023 0.9293 0.9300 0.8950 0.9300 3,906 +0.07(+8.03%)
Oct 25, 2023 0.8609 0.8609 0.8609 0.8609 202 -0.09(-9.85%)
Oct 24, 2023 0.9100 0.9550 0.9100 0.9550 5,353 +0.02(+1.60%)
Oct 23, 2023 0.9573 0.9573 0.9400 0.9400 809 +0.00(+0.27%)
Oct 20, 2023 0.9400 0.9400 0.9375 0.9375 1,503 +0.01(+0.57%)
Oct 19, 2023 0.9200 0.9543 0.9200 0.9322 3,413 +0.01(+0.57%)
Oct 18, 2023 0.9350 0.9350 0.9269 0.9269 934 +0.01(+1.58%)
Oct 16, 2023 0.9125 4 +0.01(+0.90%)
Oct 13, 2023 0.9044 0.9044 0.9044 0.9044 420 -0.00(-0.08%)
Oct 12, 2023 0.9450 0.9590 0.9051 0.9051 1,853 -0.01(-1.08%)
Oct 11, 2023 0.9550 0.9600 0.9150 0.9150 6,565 -0.04(-4.19%)
Oct 10, 2023 0.9550 0.9550 0.9550 0.9550 1,760 +0.04(+4.95%)
Oct 09, 2023 0.9475 0.9475 0.9100 0.9100 3,066 -0.04(-4.71%)
Oct 06, 2023 0.9992 0.9992 0.9550 0.9550 2,237 -0.01(-0.52%)
Oct 05, 2023 0.9943 0.9943 0.9600 0.9600 414 +0.01(+0.99%)
Oct 04, 2023 0.9506 0.9506 0.9506 0.9506 634 +0.01(+0.66%)
Oct 03, 2023 0.9444 0.9444 0.9444 0.9444 425 -0.01(-1.11%)
Oct 02, 2023 1.020 1.020 0.9550 0.9550 5,210 -0.05(-4.50%)
Sep 29, 2023 0.9650 1.010 0.9650 1.000 2,506 +0.05(+5.30%)
Sep 28, 2023 0.9500 0.9500 0.8700 0.9497 2,429 +0.03(+3.23%)
Sep 27, 2023 0.9200 0.9543 0.9200 0.9200 1,454 -0.01(-0.81%)
Sep 26, 2023 0.9100 0.9450 0.9100 0.9275 19,294 -0.02(-2.37%)
Sep 25, 2023 0.9343 0.9500 0.9500 0.9500 4,681 +0.02(+2.15%)
Sep 22, 2023 0.9250 0.9700 0.9250 0.9300 2,284 -0.04(-4.56%)
Sep 21, 2023 1.010 1.015 0.9487 0.9744 44,349 +0.00(+0.45%)
Sep 20, 2023 0.9700 0.9700 0.9700 0.9700 687 -0.01(-0.78%)
Sep 19, 2023 0.9797 0.9797 0.9450 0.9776 2,807 -0.00(-0.24%)
Sep 18, 2023 0.9875 1.020 0.9800 0.9800 5,775 -0.05(-4.85%)
Sep 15, 2023 1.005 1.070 0.9890 1.030 2,471 -0.04(-3.63%)
Sep 14, 2023 1.070 1.070 1.040 1.069 4,010 +0.03(+2.55%)
Sep 13, 2023 1.080 1.080 0.9611 1.042 1,627 -0.03(-2.60%)
Sep 12, 2023 1.000 1.070 0.9500 1.070 12,701 +0.06(+5.42%)
Sep 11, 2023 0.9700 1.015 0.9700 1.015 4,031 -0.06(-5.14%)
Sep 08, 2023 1.000 1.075 1.000 1.070 69,290 +0.00(+0.00%)
Sep 07, 2023 1.070 1.070 1.070 1.070 1,645 -0.04(-3.60%)
Sep 06, 2023 1.130 1.130 1.110 1.110 34,595 +0.01(+0.91%)
Sep 05, 2023 1.070 1.100 1.025 1.100 49,201 +0.06(+5.77%)
Sep 01, 2023 1.040 1.040 1.040 1.040 334 +0.03(+2.46%)
Aug 31, 2023 1.015 1.015 1.015 1.015 483 +0.00(+0.50%)
Aug 29, 2023 1.010 72 +0.04(+4.08%)
Aug 28, 2023 0.9704 0.9704 0.9704 0.9704 909 -0.08(-7.58%)
Aug 24, 2023 1.050 292 +0.03(+2.44%)
Aug 23, 2023 1.025 1.025 1.025 1.025 156 -0.01(-0.49%)
Aug 21, 2023 1.030 159 -0.00(-0.48%)
Aug 18, 2023 1.030 1.035 1.025 1.035 13,593 -0.01(-0.48%)
Aug 17, 2023 1.045 1.045 1.040 1.040 8,942 +0.00(+0.00%)
Aug 16, 2023 1.047 1.047 1.040 1.040 3,069 -0.01(-1.42%)
Aug 14, 2023 1.055 29 -0.02(-1.86%)
Aug 11, 2023 1.075 1.075 1.075 1.075 182 -0.01(-0.46%)
Aug 10, 2023 1.080 1.080 1.080 1.080 1,065 +0.02(+1.89%)
Aug 08, 2023 1.060 102 -0.03(-3.20%)
Aug 07, 2023 1.100 1.100 1.093 1.095 778 +0.00(+0.00%)
Aug 04, 2023 1.095 1.097 1.095 1.095 357 -0.04(-3.93%)
Aug 03, 2023 1.130 1.140 1.130 1.140 650 +0.01(+0.96%)
Aug 02, 2023 1.140 1.140 1.120 1.129 594 -0.06(-5.40%)
Jul 31, 2023 1.194 60 +0.03(+2.89%)
Jul 27, 2023 1.160 18 -0.03(-2.11%)
Jul 26, 2023 1.185 1.185 1.185 1.185 264 +0.01(+0.42%)
Jul 25, 2023 1.180 1.180 1.180 1.180 440 +0.03(+2.61%)
Jul 24, 2023 1.120 1.150 1.120 1.150 31,787 +0.03(+2.68%)
Jul 21, 2023 1.120 1.120 1.120 1.120 491 -0.01(-0.88%)
Jul 20, 2023 1.130 1.130 1.130 1.130 498 -0.01(-1.18%)
Jul 17, 2023 1.143 35 -0.03(-2.26%)
Jul 13, 2023 1.170 80 +0.04(+3.54%)
Jul 10, 2023 1.130 31 -0.03(-2.59%)
Jul 07, 2023 1.150 1.165 1.150 1.160 17,663 +0.01(+0.87%)
Jul 06, 2023 1.147 1.150 1.145 1.150 1,501 -0.03(-2.54%)
Jul 05, 2023 1.170 1.180 1.170 1.180 1,066 +0.00(+0.00%)
Jul 03, 2023 1.190 1.190 1.180 1.180 459 +0.00(+0.00%)
Jun 30, 2023 1.190 1.190 1.180 1.180 12,844 +0.00(+0.43%)
Jun 29, 2023 1.175 1.175 1.175 1.175 111 -0.01(-1.26%)
Jun 28, 2023 1.190 1.190 1.190 1.190 11,569 +0.01(+0.85%)
Jun 27, 2023 1.200 1.200 1.180 1.180 12,912 -0.03(-2.09%)
Jun 26, 2023 1.205 1.205 1.205 1.205 253 -0.04(-3.20%)
Jun 22, 2023 1.245 13 -0.00(-0.40%)
Jun 21, 2023 1.250 1.250 1.250 1.250 584 -0.03(-2.34%)
Jun 20, 2023 1.260 1.280 1.260 1.280 2,952 +0.02(+1.59%)
Jun 16, 2023 1.260 1.260 1.260 1.260 480 -0.03(-2.33%)
Jun 15, 2023 1.290 1.290 1.290 1.290 216 +0.02(+1.18%)
Jun 12, 2023 1.275 102 +0.05(+4.08%)
Jun 09, 2023 1.225 1.225 1.225 1.225 486 +0.01(+0.41%)
Jun 08, 2023 1.220 1.230 1.210 1.220 50,707 -0.01(-0.81%)
Jun 07, 2023 1.230 1.230 1.230 1.230 219 +0.03(+2.50%)
Jun 06, 2023 1.200 1.200 1.200 1.200 206 -0.01(-1.03%)
Jun 05, 2023 1.212 1.212 1.212 1.212 507 +0.02(+1.46%)
Jun 02, 2023 1.230 1.230 1.161 1.195 2,974 -0.01(-1.24%)
Jun 01, 2023 1.230 1.230 1.155 1.210 616 -0.01(-0.82%)
May 31, 2023 1.260 1.260 1.190 1.220 2,052 +0.01(+0.83%)
May 30, 2023 1.205 1.244 1.205 1.210 857 +0.00(+0.00%)
May 26, 2023 1.210 1.210 1.210 1.210 273 +0.05(+4.31%)
May 25, 2023 1.160 1.221 1.160 1.160 1,355 -0.08(-6.56%)
May 24, 2023 1.242 1.242 1.242 1.242 245 +0.08(+7.03%)
May 23, 2023 1.160 1.210 1.160 1.160 805 -0.08(-6.45%)
May 22, 2023 1.240 1.240 1.240 1.240 2,458 +0.04(+3.33%)
May 19, 2023 1.230 1.255 1.180 1.200 34,852 +0.02(+1.35%)
May 18, 2023 1.185 1.185 1.184 1.184 434 -0.02(-1.33%)
May 17, 2023 1.195 1.200 1.195 1.200 1,186 -0.04(-2.83%)
May 16, 2023 1.235 1.235 1.235 1.235 5,135 -0.01(-0.80%)
May 15, 2023 1.245 1.245 1.245 1.245 184 +0.01(+0.81%)
May 12, 2023 1.235 1.235 1.230 1.235 6,443 -0.06(-4.52%)
May 08, 2023 1.294 174 +0.02(+1.84%)
May 05, 2023 1.270 1.270 1.270 1.270 243 +0.01(+0.40%)
May 04, 2023 1.270 1.270 1.265 1.265 651 +0.01(+1.20%)
May 03, 2023 1.245 1.250 1.245 1.250 241 +0.00(+0.40%)
May 02, 2023 1.245 1.250 1.245 1.245 757 -0.03(-2.73%)
May 01, 2023 1.280 1.280 1.280 1.280 210 +0.00(+0.00%)
Apr 28, 2023 1.280 1.280 1.280 1.280 13,161 +0.03(+2.41%)
Apr 26, 2023 1.250 164 +0.04(+3.29%)
Apr 25, 2023 1.215 1.250 1.210 1.210 4,379 -0.04(-3.20%)
Apr 24, 2023 1.250 1.250 1.250 1.250 449 +0.02(+1.63%)
Apr 21, 2023 1.280 1.280 1.230 1.230 2,525 -0.02(-1.60%)
Apr 20, 2023 1.250 1.250 1.250 1.250 342 -0.05(-3.85%)
Apr 19, 2023 1.300 1.300 1.300 1.300 331 +0.03(+2.36%)
Apr 18, 2023 1.340 1.340 1.270 1.270 22,982 -0.05(-3.79%)
Apr 11, 2023 1.320 86 -0.02(-1.86%)
Apr 10, 2023 1.345 1.345 1.345 1.345 331 +0.01(+0.75%)
Apr 06, 2023 1.335 1.335 1.335 1.335 512 -0.03(-1.84%)
Apr 05, 2023 1.360 1.360 1.360 1.360 371 +0.01(+0.74%)
Apr 04, 2023 1.350 1.350 1.350 1.350 1,413 +0.00(+0.15%)
Apr 03, 2023 1.400 1.400 1.330 1.348 10,824 -0.01(-0.88%)
Mar 31, 2023 1.360 1.360 1.360 1.360 450 +0.05(+3.82%)
Mar 30, 2023 1.310 1.310 1.310 1.310 1,273 +0.01(+0.69%)
Mar 29, 2023 1.301 1.301 1.301 1.301 100 -0.00(-0.15%)
Mar 27, 2023 1.303 1 -0.01(-0.92%)
Mar 24, 2023 1.360 1.360 1.315 1.315 2,712 -0.02(-1.13%)
Mar 22, 2023 1.330 75 -0.00(-0.11%)
Mar 21, 2023 1.331 1.331 1.331 1.331 135 -0.01(-1.00%)
Mar 20, 2023 1.300 1.345 1.300 1.345 4,697 +0.01(+0.64%)
Mar 17, 2023 1.290 1.350 1.290 1.337 2,486 -0.04(-3.15%)
Mar 16, 2023 1.380 1.380 1.380 1.380 173 +0.04(+2.99%)
Mar 15, 2023 1.340 1.340 1.300 1.340 1,870 +0.01(+0.75%)
Mar 14, 2023 1.330 1.330 1.330 1.330 34,024 -0.09(-6.67%)
Mar 13, 2023 1.417 1.425 1.417 1.425 592 +0.05(+3.26%)
Mar 10, 2023 1.410 1.410 1.350 1.380 9,372 +0.01(+0.73%)
Mar 09, 2023 1.371 1.380 1.370 1.370 3,869 -0.01(-1.08%)
Mar 08, 2023 1.350 1.385 1.350 1.385 7,331 -0.01(-1.07%)
Mar 07, 2023 1.400 1.400 1.400 1.400 1,794 -0.02(-1.06%)
Mar 03, 2023 1.415 158 +0.04(+2.91%)
Mar 02, 2023 1.385 1.400 1.350 1.375 11,075 +0.02(+1.84%)
Mar 01, 2023 1.365 1.365 1.350 1.350 4,068 -0.05(-3.56%)
Feb 28, 2023 1.410 1.410 1.340 1.400 1,867 -0.01(-0.71%)
Feb 27, 2023 1.410 1.410 1.410 1.410 393 +0.10(+7.90%)
Feb 24, 2023 1.360 1.360 1.305 1.307 4,727 -0.05(-3.91%)
Feb 23, 2023 1.371 1.371 1.340 1.360 2,842 -0.02(-1.45%)
Feb 22, 2023 1.380 1.380 1.350 1.380 6,147 -0.01(-0.72%)
Feb 21, 2023 1.400 1.420 1.380 1.390 6,300 -0.03(-2.11%)
Feb 17, 2023 1.440 1.440 1.394 1.420 8,293 -0.04(-2.74%)
Feb 16, 2023 1.460 1.460 1.460 1.460 1,002 +0.03(+2.10%)
Feb 15, 2023 1.430 1.430 1.430 1.430 264 -0.02(-1.04%)
Feb 14, 2023 1.450 1.450 1.445 1.445 1,022 -0.05(-3.67%)
Feb 13, 2023 1.500 1.500 1.500 1.500 2,419 -0.07(-4.46%)
Feb 10, 2023 1.560 1.570 1.560 1.570 20,461 +0.00(+0.00%)
Feb 09, 2023 1.584 1.585 1.570 1.570 3,169 +0.05(+2.95%)
Feb 08, 2023 1.560 1.560 1.525 1.525 524 -0.02(-0.97%)
Feb 07, 2023 1.520 1.540 1.520 1.540 12,139 +0.01(+0.65%)
Feb 06, 2023 1.530 1.530 1.520 1.530 56,807 -0.03(-1.92%)
Feb 03, 2023 1.520 1.560 1.520 1.560 22,851 +0.05(+3.31%)
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.