Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
22:46:42 EDT Mon 06 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-06
Q
NVFY
2.21
2.31
2.21
2.21
-0.052
17,056
160
2.20
2.43
2024-05-03
Q
NVFY
2.42
2.445
2.28
2.29
-0.16
18,366
103
2.20
2.82
2024-05-02
Q
NVFY
2.59
2.59
2.41
2.45
-0.03
7,856
73
2.21
4.40
2024-05-01
Q
NVFY
2.47
2.61
2.42
2.48
0.19
34,259
143
2.42
2.90
2024-04-30
Q
NVFY
2.58
2.6486
2.4001
2.42
-0.24
24,108
147
2.18
2.90
2024-04-29
Q
NVFY
2.79
2.79
2.65
2.66
-0.13
14,898
120
2.31
2.90
2024-04-26
Q
NVFY
2.73
2.83
2.64
2.79
0.09
103,745
431
2.38
2.90
2024-04-25
Q
NVFY
2.51
2.78
2.51
2.70
0.02
45,836
222
2.47
4.00
2024-04-24
Q
NVFY
2.66
2.77
2.44
2.68
0.09
61,194
252
2.38
2.68
2024-04-23
Q
NVFY
2.44
2.75
2.44
2.59
0.20
87,992
417
2.55
4.00
2024-04-22
Q
NVFY
2.71
2.73
2.37
2.47
-0.29
339,378
1,245
2.22
2.57
2024-04-19
Q
NVFY
2.15
3.73
2.15
2.76
0.65
33,470,241
99,271
2.76
2.82
2024-04-18
Q
NVFY
2.1456
2.19
2.11
2.11
-0.11
13,351
101
2.10
2.40
2024-04-17
Q
NVFY
2.35
2.41
2.22
2.22
-0.16
30,152
290
2.22
2.39
2024-04-16
Q
NVFY
2.30
2.38
2.28
2.38
-0.02
6,536
107
2.10
6.00
2024-04-15
Q
NVFY
2.40
2.49
2.35
2.42
0.11
13,791
92
2.25
4.40
2024-04-12
Q
NVFY
2.38
2.41
2.28
2.31
-0.14
11,489
226
2.25
2.30
2024-04-11
Q
NVFY
2.62
2.70
2.45
2.45
-0.26
20,489
202
2.25
2.60
2024-04-10
Q
NVFY
2.91
2.91
2.65
2.65
-0.35
25,305
126
2.41
2.87
2024-04-09
Q
NVFY
2.89
3.05
2.83
3.00
0.17
38,361
370
2.87
3.02
2024-04-08
Q
NVFY
3.00
3.03
2.8001
2.83
-0.12
44,588
609
2.71
3.20
2024-04-05
Q
NVFY
3.00
3.10
2.85
2.95
-0.15
34,512
441
2.96
3.08
2024-04-04
Q
NVFY
3.11
3.25
3.02
3.10
-0.10
44,810
365
3.01
3.51
2024-04-03
Q
NVFY
3.05
3.29
2.93
3.20
0.23
177,521
562
3.07
3.20
2024-04-02
Q
NVFY
2.86
3.03
2.83
2.97
0.06
50,877
411
2.91
3.85
2024-04-01
Q
NVFY
2.90
3.05
2.80
2.91
-0.08
64,355
394
2.89
3.00
2024-03-29
Q
NVFY
3.01
3.07
2.77
2.99
0.13
0
0
2.85
2.95
2024-03-28
Q
NVFY
3.01
3.07
2.77
2.99
0.13
93,487
315
2.85
2.95
2024-03-27
Q
NVFY
2.67
3.14
2.67
2.86
0.11
213,832
975
2.86
2.99
2024-03-26
Q
NVFY
2.79
2.84
2.61
2.75
-0.16
223,053
1,002
2.76
2.81
2024-03-25
Q
NVFY
2.75
3.00
2.57
2.91
-0.13
711,112
2,462
2.93
3.21
2024-03-22
Q
NVFY
3.50
4.4199
2.87
3.04
1.20
69,148,794
163,857
2.78
2.96
2024-03-21
Q
NVFY
1.48
1.85
1.48
1.85
0.33
2,610,186
6,863
3.00
3.10
2024-03-20
Q
NVFY
1.45
1.59
1.45
1.52
0.02
16,663
127
1.45
1.78
2024-03-19
Q
NVFY
1.54
1.56
1.50
1.50
-0.04
12,707
101
1.50
1.72
2024-03-18
Q
NVFY
1.60
1.60
1.54
1.54
3,460
76
1.35
1.64
2024-03-15
Q
NVFY
1.64
1.64
1.54
1.54
-0.01
2,394
61
1.51
1.72
2024-03-14
Q
NVFY
1.60
1.64
1.55
1.55
11,986
101
1.55
1.72
2024-03-13
Q
NVFY
1.6001
1.64
1.60
1.64
0.0001
4,354
51
1.62
1.72
2024-03-12
Q
NVFY
1.63
1.6994
1.58
1.60
-0.01
8,525
90
1.62
1.84
2024-03-11
Q
NVFY
1.52
1.69
1.52
1.69
-0.04
31,542
161
1.59
1.89
2024-03-08
Q
NVFY
1.74
1.75
1.60
1.73
0.07
11,122
82
1.64
1.89
2024-03-07
Q
NVFY
1.66
1.78
1.65
1.67
-0.03
8,900
83
1.59
2.01
2024-03-06
Q
NVFY
1.75
1.79
1.6217
1.70
-0.08
8,012
81
1.52
1.79
2024-03-05
Q
NVFY
1.68
1.7499
1.67
1.74
-0.01
6,294
83
1.62
1.99
2024-03-04
Q
NVFY
1.70
1.802
1.6001
1.75
0.12
17,592
112
1.63
1.80
2024-03-01
Q
NVFY
1.73
1.73
1.63
1.6435
0.0135
10,277
61
1.60
25.85
2024-02-29
Q
NVFY
1.61
1.68
1.61
1.63
-0.02
11,574
109
1.72
2.18
2024-02-28
Q
NVFY
1.67
1.80
1.6327
1.65
-0.09
7,841
143
1.60
1.87
2024-02-27
Q
NVFY
1.71
1.82
1.71
1.74
-0.005
4,122
55
1.72
2.06
2024-02-26
Q
NVFY
1.79
1.86
1.67
1.78
-0.08
14,507
104
1.61
2.03
2024-02-23
Q
NVFY
1.75
1.8777
1.75
1.86
0.05
10,870
80
1.65
1.88
2024-02-22
Q
NVFY
1.955
1.96
1.73
1.85
-0.10
13,722
81
1.75
1.98
2024-02-21
Q
NVFY
1.91
2.00
1.91
1.98
-0.03
5,017
52
1.65
2.60
2024-02-20
Q
NVFY
2.00
2.01
1.89
2.01
-0.05
6,650
61
1.82
2.38
2024-02-19
Q
NVFY
2.21
2.21
1.9601
2.06
-0.23
0
0
1.90
2.56
2024-02-16
Q
NVFY
2.21
2.21
1.9601
2.06
-0.23
33,658
166
1.90
2.56
2024-02-15
Q
NVFY
2.03
2.30
2.03
2.28
0.23
40,398
190
2.12
2.61
2024-02-14
Q
NVFY
1.92
2.0759
1.8231
2.04
0.07
16,132
113
1.75
2.15
2024-02-13
Q
NVFY
1.84
2.00
1.83
2.00
0.06
23,332
115
1.82
2.22
2024-02-12
Q
NVFY
1.87
1.94
1.84
1.92
-0.02
13,655
69
1.82
1.98
2024-02-09
Q
NVFY
1.90
1.99
1.84
1.95
0.05
7,777
98
1.60
1.95
2024-02-08
Q
NVFY
1.84
2.0708
1.71
1.90
-0.02
22,498
120
1.60
2.09
2024-02-07
Q
NVFY
2.00
2.08
1.82
1.92
-0.03
8,988
67
1.83
1.92