Nuvera Communications Inc (QB) (NUVR)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 4.2049934297 | 7.61 | 8.25 | 7.03 | 2929 | 7.76418821 | CS |
| 4 | -0.97 | -10.8988764045 | 8.9 | 8.9 | 7.03 | 3745 | 8.13391334 | CS |
| 12 | -2.97 | -27.247706422 | 10.9 | 10.95 | 7.03 | 3628 | 9.10051675 | CS |
| 26 | -4.07 | -33.9166666667 | 12 | 12.2 | 7.03 | 2553 | 9.56620229 | CS |
| 52 | -4.97 | -38.5271317829 | 12.9 | 14.5 | 7.03 | 2485 | 10.05182534 | CS |
| 156 | -15.92 | -66.750524109 | 23.85 | 23.9 | 7.03 | 2464 | 16.19988102 | CS |
| 260 | -11.13 | -58.3945435467 | 19.06 | 25 | 7.03 | 2453 | 17.56481592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 7.93 | 0.33 | 4.34 | 7.95 | 8.031 | 7.8598 | 6812 |
| 1721683740 | 7.6 | -0.3 | -3.75 | 7.95 | 8.25 | 7.4 | 3005 |
| 1721424180 | 7.896 | 0.2 | 2.55 | 7.95 | 7.9608 | 7.896 | 5048 |
| 1721337960 | 7.7 | -0.15 | -1.91 | 7.7 | 7.7 | 7.7 | 350 |
| 1721251320 | 7.85 | 0.25 | 3.29 | 7.6 | 7.85 | 7.6 | 3500 |
| 1721164920 | 7.6 | -0.1 | -1.30 | 7.61 | 7.7 | 7.03 | 2740 |
| 1721078940 | 7.7 | 0.1 | 1.32 | 7.7 | 7.7 | 7.7 | 650 |
| 1720819680 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1720733280 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 450 |
| 1720646880 | 7.6 | -0.23 | -2.94 | 7.83 | 7.83 | 7.6 | 1645 |
| 1720560540 | 7.83 | 0 | 0.00 | 8.2 | 8.2 | 7.83 | 5800 |
| 1720473600 | 7.83 | -0.36 | -4.40 | 7.75 | 7.9839 | 7.75 | 10300 |
| 1720214640 | 8.19 | -0.21 | -2.50 | 8.35 | 8.35 | 8.15 | 7050 |
| 1720041000 | 8.4 | 0.03 | 0.36 | 8.4 | 8.4 | 8.4 | 100 |
| 1719955740 | 8.3699999 | -0.29 | -3.35 | 8.66 | 8.66 | 8.2 | 10800 |
| 1719868980 | 8.66 | -0.14 | -1.59 | 8.75 | 8.75 | 8.6 | 5974 |
| 1719610020 | 8.8 | 0.25 | 2.92 | 8.36 | 8.8 | 8.16 | 1180 |
| 1719523200 | 8.55 | -0.35 | -3.93 | 8.65 | 8.655 | 8.55 | 5567 |
| 1719437040 | 8.9 | 0 | 0.00 | 8.75 | 8.9 | 8.6 | 2700 |
| 1719350880 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 551 |
| 1719264540 | 8.9 | 0.15 | 1.71 | 8.8 | 8.9 | 8.7622 | 1049 |
| 1719005040 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1718918640 | 8.75 | 0.09 | 1.04 | 8.67 | 8.75 | 8.67 | 2098 |
| 1718746140 | 8.66 | 0.06 | 0.70 | 8.66 | 8.66 | 8.66 | 200 |
| 1718659680 | 8.6 | -0.15 | -1.71 | 8.7 | 8.7 | 8.6 | 820 |
| 1718400300 | 8.75 | -0.03 | -0.31 | 8.75 | 8.75 | 8.71 | 629 |
| 1718314140 | 8.7775 | -0.12 | -1.38 | 8.8 | 8.8 | 8.7 | 2907 |
| 1718227380 | 8.9 | -0.09 | -1.00 | 8.99 | 8.99 | 8.9 | 3900 |
| 1718141340 | 8.99 | -0.05 | -0.55 | 9.02 | 9.02 | 8.99 | 4246 |
| 1718054880 | 9.0399999 | -0.11 | -1.20 | 9.15 | 9.15 | 9.0399999 | 1170 |
| 1717795800 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1717709400 | 9.15 | -0.05 | -0.54 | 9.2 | 9.25 | 9.15 | 4720 |
| 1717622460 | 9.2 | -0.2 | -2.13 | 9.3 | 9.3 | 9.2 | 200 |
| 1717536360 | 9.4 | -0.05 | -0.53 | 9.4 | 9.4 | 9.4 | 100 |
| 1717450140 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1717190940 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1717104540 | 9.45 | 0.05 | 0.53 | 9.6 | 9.6 | 9.4 | 600 |
| 1717018020 | 9.4 | 0.2 | 2.17 | 9.4 | 9.4 | 9 | 5475 |
| 1716931440 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1716585840 | 9.2 | 0.13 | 1.43 | 9.2 | 9.99 | 9.2 | 4470 |
| 1716499740 | 9.07 | -0.01 | -0.07 | 9.07 | 9.07 | 9.07 | 200 |
| 1716412800 | 9.0768 | -0.22 | -2.40 | 9.06 | 9.102 | 9.06 | 784 |
| 1716326940 | 9.3 | 0 | 0.00 | 9.3 | 9.3475 | 9.3 | 750 |
| 1716240180 | 9.3 | 0.04 | 0.49 | 9.05 | 9.3 | 9.05 | 765 |
| 1715981340 | 9.255 | -0.25 | -2.58 | 9.3865 | 9.49 | 9.255 | 3500 |
| 1715894940 | 9.5 | -0.1 | -1.04 | 9.6 | 9.6 | 9.5 | 5588 |
| 1715808540 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1715722140 | 9.6 | -0.4 | -4.00 | 10 | 10.0625 | 9.5 | 2900 |
| 1715635200 | 10 | -0.49 | -4.67 | 10 | 10 | 9.99 | 1100 |
| 1715376000 | 10.49 | 0.8 | 8.26 | 9.59 | 10.49 | 9.59 | 5708 |
| 1715289720 | 9.69 | 0.04 | 0.41 | 9.6359999 | 9.69 | 9.6359999 | 880 |
| 1715203200 | 9.65 | 0.11 | 1.15 | 9.2899999 | 9.65 | 9.2899999 | 2904 |
| 1715117340 | 9.5399999 | -0.46 | -4.60 | 10.06 | 10.06 | 9 | 21951 |
| 1715030940 | 10 | -0.64 | -6.02 | 10.55 | 10.55 | 10 | 1468 |
| 1714771200 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1714684800 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1714598400 | 10.64 | -0.26 | -2.39 | 10.9 | 10.91 | 10.6 | 23721 |
| 1714512600 | 10.9 | 0 | 0.00 | 10.9 | 10.95 | 10.9 | 1938 |
| 1714425720 | 10.9 | -0.03 | -0.27 | 10.97 | 10.97 | 10.9 | 1868 |
| 1714166580 | 10.93 | -0.07 | -0.64 | 10.93 | 10.93 | 10.93 | 200 |
| 1714080540 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1713994140 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
