Nevis Brands Inc (NEVI)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 4600 | 0.08217391 | CS |
| 4 | 0.005 | 6.25 | 0.08 | 0.085 | 0.07 | 13934 | 0.07822471 | CS |
| 12 | -0.01 | -10.5263157895 | 0.095 | 0.1 | 0.07 | 15743 | 0.08143407 | CS |
| 26 | -0.02 | -19.0476190476 | 0.105 | 0.13 | 0.07 | 24931 | 0.09233947 | CS |
| 52 | -0.065 | -43.3333333333 | 0.15 | 0.16 | 0.07 | 29565 | 0.10870616 | CS |
| 156 | -0.015 | -15 | 0.1 | 0.2 | 0.045 | 27555 | 0.09809415 | CS |
| 260 | -0.015 | -15 | 0.1 | 0.2 | 0.045 | 27555 | 0.09809415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741039500 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1740780300 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1740693900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 8000 |
| 1740607500 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 2000 |
| 1740521100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1740434700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 13000 |
| 1740175500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 3000 |
| 1740089100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
| 1740002700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 30000 |
| 1739916300 | 0.08 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 41000 |
| 1739570700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739484300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739397900 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 16400 |
| 1739311500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 2 |
| 1739225100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 42000 |
| 1738965900 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 4000 |
| 1738879500 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 29000 |
| 1738793100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 54349 |
| 1738706700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 20000 |
| 1738620300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738361100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738274700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738188300 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 7010 |
| 1738101900 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 4019 |
| 1738015500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737756300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 92 |
| 1737669900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1010 |
| 1737583500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1000 |
| 1737497100 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 29630 |
| 1737410700 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 16022 |
| 1737151500 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 17000 |
| 1737065100 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 4357 |
| 1736978700 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 5011 |
| 1736892300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 25235 |
| 1736805900 | 0.07 | -0.01 | -12.50 | 0.08 | 0.08 | 0.07 | 69120 |
| 1736546700 | 0.08 | -0.015 | -15.79 | 0.08 | 0.08 | 0.08 | 1398 |
| 1736460300 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 801 |
| 1736373900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 1000 |
| 1736287500 | 0.095 | 0.005 | 5.56 | 0.09 | 0.095 | 0.08 | 94000 |
| 1736201100 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.085 | 8051 |
| 1735941900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 2010 |
| 1735855500 | 0.1 | 0.025 | 33.33 | 0.095 | 0.1 | 0.095 | 40000 |
| 1735682700 | 0.075 | -0.02 | -21.05 | 0.075 | 0.075 | 0.075 | 2900 |
| 1735596300 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 323 |
| 1735337100 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 10000 |
| 1735077900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 100 |
| 1734991500 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1734732300 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1734645900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1734559500 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1734473100 | 0.095 | 0.01 | 11.76 | 0.095 | 0.095 | 0.075 | 40000 |
| 1734386700 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.075 | 19502 |
| 1734127500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1734041100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1733954700 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 1000 |
| 1733868300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 540 |
| 1733781900 | 0.08 | -0.02 | -20.00 | 0.095 | 0.095 | 0.08 | 215750 |
| 1733522700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733436300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733349900 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 4900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
