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 )

0.5680 -0.0309 (-5.16%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 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 (%)
May 22, 2024 0.6031 0.6031 0.5989 0.5989 502 +0.04(+6.79%)
May 21, 2024 0.6355 0.6400 0.5559 0.5608 2,865 -0.06(-9.55%)
May 20, 2024 0.6100 0.6300 0.5727 0.6200 4,533 +0.03(+5.08%)
May 17, 2024 0.5700 0.5900 0.5700 0.5900 3,357 +0.02(+3.51%)
May 16, 2024 0.5600 0.5700 0.5563 0.5700 2,357 +0.01(+2.70%)
May 15, 2024 0.5550 0.5550 0.5550 0.5550 223 +0.04(+6.73%)
May 14, 2024 0.5200 0.5200 0.5200 0.5200 430 -0.05(-9.22%)
May 13, 2024 0.5541 0.5728 0.5541 0.5728 2,176 +0.02(+4.24%)
May 10, 2024 0.5495 0.5495 0.5495 0.5495 310 -0.01(-1.17%)
May 09, 2024 0.5500 0.6000 0.5500 0.5560 5,150 +0.04(+6.92%)
May 08, 2024 0.5480 0.5500 0.5200 0.5200 4,913 -0.04(-6.31%)
May 07, 2024 0.5550 0.5620 0.5550 0.5550 1,313 +0.05(+9.66%)
May 06, 2024 0.5900 0.5900 0.5061 0.5061 1,015 -0.07(-11.52%)
May 03, 2024 0.5675 0.5720 0.5160 0.5720 2,059 +0.06(+12.16%)
May 02, 2024 0.5500 0.5500 0.5100 0.5100 19,363 +0.03(+7.19%)
May 01, 2024 0.5050 0.5050 0.4758 0.4758 511 -0.05(-10.23%)
Apr 30, 2024 0.4750 0.5300 0.4750 0.5300 3,800 +0.02(+3.41%)
Apr 29, 2024 0.4713 0.5200 0.4713 0.5125 4,930 -0.04(-6.82%)
Apr 26, 2024 0.5171 0.5500 0.4800 0.5500 917 +0.06(+11.68%)
Apr 25, 2024 0.4925 0.4925 0.4900 0.4925 7,038 -0.01(-2.82%)
Apr 24, 2024 0.4925 0.5300 0.4800 0.5068 1,259 -0.02(-4.38%)
Apr 23, 2024 0.4675 0.5300 0.4675 0.5300 77,145 +0.01(+1.15%)
Apr 22, 2024 0.5138 0.5240 0.4762 0.5240 4,346 +0.06(+12.42%)
Apr 19, 2024 0.5200 0.5200 0.4661 0.4661 1,055 -0.06(-10.81%)
Apr 18, 2024 0.5250 0.5391 0.5000 0.5226 10,296 +0.02(+4.52%)
Apr 17, 2024 0.4900 0.5082 0.4900 0.5000 7,735 +0.00(+0.62%)
Apr 16, 2024 0.4969 0.4969 0.4500 0.4969 2,982 -0.02(-3.12%)
Apr 15, 2024 0.5643 0.5643 0.4920 0.5129 5,999 -0.02(-4.58%)
Apr 12, 2024 0.5360 0.5375 0.4990 0.5375 2,911 -0.01(-2.15%)
Apr 11, 2024 0.5784 0.5800 0.5493 0.5493 10,225 -0.00(-0.29%)
Apr 10, 2024 0.4984 0.6063 0.4984 0.5509 4,371 -0.03(-4.61%)
Apr 09, 2024 0.6150 0.6150 0.5500 0.5775 3,859 -0.01(-2.12%)
Apr 08, 2024 0.5201 0.5900 0.5201 0.5900 5,335 +0.02(+2.61%)
Apr 05, 2024 0.5863 0.5863 0.5300 0.5750 2,514 -0.01(-0.86%)
Apr 04, 2024 0.5346 0.6091 0.5300 0.5800 11,893 -0.01(-0.85%)
Apr 03, 2024 0.5000 0.5850 0.5000 0.5850 2,209 +0.01(+2.18%)
Apr 02, 2024 0.5750 0.5750 0.5725 0.5725 772 +0.00(+0.37%)
Apr 01, 2024 0.5625 0.5857 0.5582 0.5704 9,293 +0.00(+0.18%)
Mar 28, 2024 0.5873 0.5873 0.5000 0.5694 6,081 -0.01(-2.15%)
Mar 27, 2024 0.5891 0.6038 0.5225 0.5819 4,919 -0.00(-0.65%)
Mar 26, 2024 0.6026 0.6026 0.5700 0.5857 2,995 +0.01(+0.98%)
Mar 25, 2024 0.5800 0.6217 0.5275 0.5800 11,526 -0.01(-1.53%)
Mar 22, 2024 0.5889 0.5890 0.5375 0.5890 3,252 +0.00(+0.43%)
Mar 21, 2024 0.5820 0.5865 0.5820 0.5865 3,304 -0.03(-4.63%)
Mar 20, 2024 0.6150 0.6150 0.6150 0.6150 370 +0.01(+1.23%)
Mar 19, 2024 0.6000 0.6291 0.6000 0.6075 1,013 -0.04(-5.81%)
Mar 18, 2024 0.5850 0.6450 0.5850 0.6450 13,777 +0.05(+7.50%)
Mar 15, 2024 0.5929 0.6073 0.5840 0.6000 3,774 +0.01(+0.84%)
Mar 14, 2024 0.6000 0.6000 0.5950 0.5950 3,808 -0.05(-7.10%)
Mar 13, 2024 0.6200 0.6716 0.6100 0.6405 10,804 -0.03(-5.11%)
Mar 12, 2024 0.6305 0.6750 0.6300 0.6750 11,073 +0.05(+7.59%)
Mar 11, 2024 0.5975 0.6564 0.5880 0.6274 20,028 +0.03(+4.53%)
Mar 08, 2024 0.6075 0.6075 0.6000 0.6002 4,028 +0.00(+0.50%)
Mar 07, 2024 0.6110 0.6110 0.5925 0.5972 13,151 -0.00(-0.47%)
Mar 06, 2024 0.6000 0.6100 0.5950 0.6000 30,753 +0.01(+1.69%)
Mar 05, 2024 0.5900 0.5900 0.5780 0.5900 7,382 -0.02(-3.22%)
Mar 04, 2024 0.6000 0.6248 0.5900 0.6096 11,930 -0.05(-6.92%)
Mar 01, 2024 0.6297 0.6550 0.6297 0.6549 11,524 -0.02(-2.73%)
Feb 29, 2024 0.6894 0.6894 0.6404 0.6733 2,530 -0.03(-3.61%)
Feb 28, 2024 0.6949 0.7100 0.6700 0.6985 14,244 +0.04(+5.51%)
Feb 27, 2024 0.6290 0.6700 0.5913 0.6620 25,013 +0.06(+9.42%)
Feb 26, 2024 0.6050 0.6600 0.6050 0.6050 7,463 -0.05(-8.19%)
Feb 23, 2024 0.6590 0.6600 0.6590 0.6590 1,842 +0.01(+1.43%)
Feb 22, 2024 0.6497 0.6497 0.5600 0.6497 2,970 +0.04(+6.51%)
Feb 21, 2024 0.6175 0.6400 0.6100 0.6100 11,250 +0.03(+4.72%)
Feb 20, 2024 0.6000 0.6000 0.5825 0.5825 1,030 -0.05(-8.48%)
Feb 16, 2024 0.6650 0.6650 0.6079 0.6365 4,891 +0.02(+2.66%)
Feb 15, 2024 0.6446 0.6446 0.6200 0.6200 3,680 -0.01(-1.04%)
Feb 14, 2024 0.6200 0.6375 0.6200 0.6265 3,475 +0.02(+3.30%)
Feb 13, 2024 0.6050 0.6445 0.5775 0.6065 13,242 -0.04(-5.97%)
Feb 12, 2024 0.6500 0.6500 0.6350 0.6450 2,533 -0.01(-0.77%)
Feb 09, 2024 0.6375 0.6550 0.6200 0.6500 11,759 +0.03(+4.84%)
Feb 08, 2024 0.6500 0.6500 0.6200 0.6200 2,454 +0.00(+0.00%)
Feb 07, 2024 0.6340 0.6550 0.6200 0.6200 4,110 -0.02(-3.13%)
Feb 05, 2024 0.6400 199 +0.00(+0.00%)
Feb 02, 2024 0.6400 0.6700 0.6400 0.6400 4,198 -0.03(-4.48%)
Feb 01, 2024 0.6475 0.6700 0.6200 0.6700 5,059 +0.01(+1.52%)
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%)
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.