Nevis Brands Inc (QB) (NEVIF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 1.47058823529 | 0.068 | 0.0715 | 0.068 | 234000 | 0.0715 | CS |
| 4 | -0.031 | -31 | 0.1 | 0.1 | 0.0597 | 65986 | 0.07060116 | CS |
| 12 | -0.011 | -13.75 | 0.08 | 0.1425 | 0.0597 | 50437 | 0.07509493 | CS |
| 26 | -0.041 | -37.2727272727 | 0.11 | 0.1425 | 0.0597 | 40181 | 0.08166998 | CS |
| 52 | -0.031 | -31 | 0.1 | 0.1425 | 0.0597 | 39307 | 0.08166998 | CS |
| 156 | -0.031 | -31 | 0.1 | 0.1425 | 0.0597 | 35453 | 0.08166998 | CS |
| 260 | -0.031 | -31 | 0.1 | 0.1425 | 0.0597 | 33484 | 0.08166998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731709200 | 0.0714999 | 0 | 0.00 | 0.0714999 | 0.0714999 | 0.0714999 | 0 |
| 1731622800 | 0.0714999 | 0.0084999 | 13.49 | 0.068 | 0.0714999 | 0.068 | 234000 |
| 1731536940 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1731450540 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1731364140 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1731104940 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1731018540 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 60000 |
| 1730931600 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 5000 |
| 1730845680 | 0.063 | 0.0033 | 5.53 | 0.063 | 0.063 | 0.063 | 6000 |
| 1730755380 | 0.0597 | 0 | 0.00 | 0.0597 | 0.0597 | 0.0597 | 0 |
| 1730496180 | 0.0597 | 0 | 0.00 | 0.0597 | 0.0597 | 0.0597 | 0 |
| 1730409780 | 0.0597 | -0.0053 | -8.15 | 0.0645 | 0.0645 | 0.0597 | 16040 |
| 1730323500 | 0.065 | -0.0113 | -14.81 | 0.065 | 0.065 | 0.065 | 99800 |
| 1730237280 | 0.0763 | 0.0113 | 17.38 | 0.0763 | 0.0763 | 0.0763 | 100 |
| 1730150880 | 0.065 | -0.0175 | -21.21 | 0.073 | 0.073 | 0.065 | 57506 |
| 1729891500 | 0.0825 | 0.0075 | 10.00 | 0.0825 | 0.0825 | 0.0825 | 200 |
| 1729805340 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1729718940 | 0.075 | -0.002 | -2.60 | 0.085 | 0.085 | 0.075 | 99725 |
| 1729632000 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1729545600 | 0.077 | 0.0088 | 12.90 | 0.1 | 0.1 | 0.077 | 147477 |
| 1729286400 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1729200000 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1729113600 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1729027200 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1728940800 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1728681600 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1728595200 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1728508800 | 0.0682 | -0.0218 | -24.22 | 0.0682 | 0.0682 | 0.0682 | 10000 |
| 1728422400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1728336000 | 0.09 | 0.02 | 28.57 | 0.09 | 0.09 | 0.09 | 10000 |
| 1728077220 | 0.07 | -0.0075 | -9.68 | 0.07 | 0.07 | 0.07 | 100000 |
| 1727990400 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1727904000 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1727817600 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1727731200 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1727472000 | 0.0775 | 0.01 | 14.81 | 0.0775 | 0.0775 | 0.0775 | 5000 |
| 1727386200 | 0.0675 | -0.0153 | -18.48 | 0.0675 | 0.0675 | 0.0675 | 2500 |
| 1727299200 | 0.0828 | -0.0172 | -17.20 | 0.0828 | 0.0828 | 0.0828 | 10000 |
| 1727213220 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1727126820 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1726867620 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1726781220 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 10000 |
| 1726694460 | 0.1 | 0.0172 | 20.77 | 0.1424999 | 0.1424999 | 0.1 | 17000 |
| 1726608540 | 0.0828 | 0 | 0.00 | 0.0828 | 0.0828 | 0.0828 | 0 |
| 1726522140 | 0.0828 | 0 | 0.00 | 0.0828 | 0.0828 | 0.0828 | 0 |
| 1726262940 | 0.0828 | 0 | 0.00 | 0.0828 | 0.0828 | 0.0828 | 0 |
| 1726176540 | 0.0828 | 0.004 | 5.08 | 0.0828 | 0.0828 | 0.0828 | 2500 |
| 1726090080 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1726003680 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1725917280 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1725658080 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1725571680 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1725485280 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1725398880 | 0.0788 | -0.0062 | -7.29 | 0.0788 | 0.0788 | 0.0788 | 200 |
| 1725052800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1724966400 | 0.085 | -0.002 | -2.30 | 0.08 | 0.085 | 0.075 | 125000 |
| 1724880540 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1724794140 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1724707740 | 0.0869999 | -0.013 | -13.00 | 0.08 | 0.0869999 | 0.08 | 142000 |
| 1724448480 | 0.1 | 0.02 | 25.00 | 0.1 | 0.1 | 0.1 | 8753 |
| 1724362140 | 0.08 | 0 | 0.00 | 0.094 | 0.094 | 0.08 | 1900 |
| 1724275380 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 21000 |
| 1724164200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1724077800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
