Nuvera Communications Inc (QB) (NUVR)
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 | 0.05 | 0.529100529101 | 9.45 | 9.5 | 8.83 | 850 | 9.5 | CS |
| 4 | 1 | 11.7647058824 | 8.5 | 10.35 | 8.31 | 3726 | 9.24050988 | CS |
| 12 | 1.25 | 15.1515151515 | 8.25 | 10.35 | 7.9 | 3675 | 8.89635384 | CS |
| 26 | 0.75 | 8.57142857143 | 8.75 | 10.35 | 7.03 | 2998 | 8.43805417 | CS |
| 52 | -0.5 | -5 | 10 | 12.2 | 7.03 | 2591 | 9.11845768 | CS |
| 156 | -12 | -55.8139534884 | 21.5 | 22.85 | 7.03 | 2352 | 13.42297406 | CS |
| 260 | -9.02 | -48.7041036717 | 18.52 | 25 | 7.03 | 2422 | 16.45020861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734992400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734733200 | 9.5 | -0.45 | -4.52 | 9.45 | 9.5 | 8.83 | 850 |
| 1734647340 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1734560940 | 9.95 | 0.95 | 10.56 | 9.95 | 9.95 | 9.95 | 5010 |
| 1734474360 | 9 | -0.55 | -5.76 | 10.35 | 10.35 | 8.31 | 13110 |
| 1734388140 | 9.55 | -0.4 | -4.02 | 9.55 | 9.55 | 9.55 | 375 |
| 1734128880 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1734042480 | 9.95 | 0.2 | 2.05 | 9.95 | 9.95 | 9.95 | 110 |
| 1733955600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1733869200 | 9.75 | 0.23 | 2.42 | 9 | 9.75 | 9 | 8465 |
| 1733782800 | 9.52 | 0.52 | 5.78 | 8.9 | 9.52 | 8.9 | 3225 |
| 1733523600 | 9 | 0.5 | 5.88 | 8.6 | 9 | 8.6 | 2400 |
| 1733437380 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733350980 | 8.5 | -0.15 | -1.73 | 8.5 | 8.625 | 8.48 | 6945 |
| 1733264700 | 8.65 | 0.05 | 0.58 | 8.65 | 8.65 | 8.65 | 200 |
| 1733177400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1732918200 | 8.6 | 0.1 | 1.18 | 8.5 | 8.6 | 8.5 | 300 |
| 1732746540 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732660140 | 8.5 | -0.02 | -0.19 | 8.4 | 8.6 | 8.4 | 700 |
| 1732573200 | 8.516 | 0 | 0.00 | 8.516 | 8.516 | 8.516 | 0 |
| 1732314000 | 8.516 | 0.11 | 1.26 | 8.516 | 8.516 | 8.516 | 104 |
| 1732227900 | 8.41 | 0.01 | 0.12 | 8.4 | 9.25 | 8.4 | 3900 |
| 1732141740 | 8.4 | -0.05 | -0.59 | 8.3 | 8.6 | 8.3 | 16738 |
| 1732054800 | 8.45 | -0.32 | -3.65 | 9.2 | 9.2 | 8.45 | 4650 |
| 1731968640 | 8.77 | -1.23 | -12.30 | 8.5 | 8.77 | 8.27 | 1150 |
| 1731709260 | 10 | 1.2 | 13.64 | 8.05 | 10 | 8.05 | 450 |
| 1731622800 | 8.8 | 0.04 | 0.46 | 9.168 | 9.25 | 8.78 | 33747 |
| 1731536880 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1731450480 | 8.76 | 0.01 | 0.11 | 8.76 | 8.76 | 8.75 | 2090 |
| 1731363600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1731104400 | 8.75 | -0.05 | -0.57 | 8.77 | 8.77 | 8.75 | 470 |
| 1731018000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1730931600 | 8.8 | 0.05 | 0.57 | 8.95 | 9.1387 | 8.8 | 2919 |
| 1730842020 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1730755620 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1730496420 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 1000 |
| 1730409780 | 8.75 | 0.2 | 2.34 | 8.75 | 8.75 | 8.75 | 5100 |
| 1730323500 | 8.55 | 0.3 | 3.64 | 8.4 | 8.6 | 8.25 | 2325 |
| 1730237280 | 8.25 | -0.75 | -8.33 | 8.8 | 8.8 | 8.25 | 2325 |
| 1730150940 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1729891740 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1729805340 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1729718940 | 9 | 0.25 | 2.86 | 9 | 9 | 9 | 1890 |
| 1729632300 | 8.75 | 0.18 | 2.10 | 8.75 | 8.75 | 8.75 | 100 |
| 1729545600 | 8.57 | -1.78 | -17.20 | 10.01 | 10.01 | 8.57 | 775 |
| 1729286400 | 10.35 | 1.98 | 23.66 | 8.83 | 10.35 | 8.51 | 7710 |
| 1729200000 | 8.3699999 | 0.01 | 0.12 | 8.3699999 | 8.5 | 8.3699999 | 600 |
| 1729113960 | 8.36 | 0.05 | 0.60 | 8.4625 | 8.4625 | 8.36 | 210 |
| 1729027680 | 8.31 | 0.06 | 0.73 | 8.682 | 8.78 | 8.31 | 794 |
| 1728941220 | 8.25 | -0.15 | -1.79 | 8.55 | 8.55 | 8.25 | 1872 |
| 1728681900 | 8.4 | 0.02 | 0.24 | 8.2 | 8.4 | 8.2 | 4475 |
| 1728595560 | 8.38 | 0.48 | 6.08 | 8.1 | 8.38 | 8.1 | 1930 |
| 1728509220 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1728422820 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1728336420 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1728077220 | 7.9 | -0.35 | -4.24 | 8 | 8 | 7.9 | 525 |
| 1727990760 | 8.25 | 0.25 | 3.13 | 8.25 | 8.25 | 8.25 | 100 |
| 1727904000 | 8 | -0.05 | -0.62 | 8.1 | 8.1 | 8 | 3240 |
| 1727818140 | 8.05 | 0.05 | 0.63 | 8.225 | 8.25 | 8.05 | 300 |
| 1727731380 | 8 | -0.08 | -0.93 | 8 | 8 | 8 | 200 |
| 1727472000 | 8.075 | 0.27 | 3.53 | 7.95 | 8.075 | 7.95 | 600 |
| 1727386200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
