Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NuVista Energy (TSX: NVA )

12.77 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.850 8.030 7.710 7.910 661,276 +0.13(+1.67%)
Apr 29, 2009 7.790 7.940 7.550 7.780 344,425 +0.25(+3.32%)
Apr 28, 2009 7.260 7.620 7.250 7.530 299,945 -0.17(-2.21%)
Apr 27, 2009 7.850 7.860 7.200 7.700 321,542 -0.20(-2.53%)
Apr 24, 2009 8.040 8.080 7.800 7.900 202,076 -0.10(-1.25%)
Apr 23, 2009 7.820 8.230 7.820 8.000 409,965 +0.10(+1.27%)
Apr 22, 2009 7.790 8.070 7.560 7.900 199,913 +0.24(+3.13%)
Apr 21, 2009 7.740 7.740 7.200 7.660 358,315 +0.28(+3.79%)
Apr 20, 2009 7.790 7.790 7.350 7.380 462,913 -0.45(-5.75%)
Apr 17, 2009 7.440 8.000 7.320 7.830 705,317 +0.49(+6.68%)
Apr 16, 2009 7.270 7.340 7.150 7.340 515,334 +0.19(+2.66%)
Apr 15, 2009 7.280 7.280 7.050 7.150 886,143 -0.03(-0.42%)
Apr 14, 2009 6.790 7.470 6.620 7.180 2,244,656 +0.51(+7.65%)
Apr 13, 2009 6.460 6.790 6.300 6.670 886,068 +0.04(+0.60%)
Apr 09, 2009 6.510 6.630 5.960 6.630 305,432 +0.07(+1.07%)
Apr 08, 2009 6.120 6.600 5.960 6.560 152,468 +0.31(+4.96%)
Apr 07, 2009 6.390 6.500 6.250 6.250 199,734 -0.10(-1.57%)
Apr 06, 2009 6.500 6.500 6.350 6.350 208,043 -0.15(-2.31%)
Apr 03, 2009 6.690 6.600 5.960 6.500 146,294 -0.10(-1.52%)
Apr 02, 2009 6.400 6.600 6.220 6.600 308,807 +0.38(+6.11%)
Apr 01, 2009 5.960 6.220 6.030 6.220 336,922 +0.19(+3.15%)
Mar 31, 2009 5.930 6.130 5.960 6.030 430,731 +0.07(+1.17%)
Mar 30, 2009 6.380 6.460 5.960 5.960 349,319 -0.42(-6.58%)
Mar 26, 2009 6.580 6.420 6.380 6.380 236,740 -0.04(-0.62%)
Mar 25, 2009 6.490 6.460 6.420 6.420 245,309 -0.04(-0.62%)
Mar 24, 2009 6.550 6.550 6.460 6.460 168,794 -0.09(-1.37%)
Mar 23, 2009 6.400 6.550 6.480 6.550 403,828 +0.35(+5.65%)
Mar 20, 2009 6.330 6.350 6.200 6.200 313,305 -0.15(-2.36%)
Mar 19, 2009 6.240 6.390 6.060 6.350 1,047,303 +0.29(+4.79%)
Mar 18, 2009 6.040 6.080 6.000 6.060 412,148 +0.01(+0.17%)
Mar 17, 2009 5.750 6.050 5.750 6.050 483,748 +0.30(+5.22%)
Mar 16, 2009 5.630 5.800 5.500 5.750 684,341 +0.20(+3.60%)
Mar 13, 2009 5.650 5.650 5.520 5.550 1,829,908 -0.15(-2.63%)
Mar 12, 2009 5.400 5.750 5.340 5.700 1,193,221 +0.36(+6.74%)
Mar 11, 2009 5.450 5.670 5.310 5.340 219,473 -0.05(-0.93%)
Mar 10, 2009 5.300 5.690 5.300 5.390 346,025 +0.14(+2.67%)
Mar 09, 2009 5.040 5.310 5.010 5.250 468,740 +0.25(+5.00%)
Mar 06, 2009 4.970 5.240 4.900 5.000 255,342 +0.04(+0.81%)
Mar 05, 2009 5.330 5.330 4.950 4.960 210,686 -0.38(-7.12%)
Mar 04, 2009 5.450 5.650 5.180 5.340 543,397 -0.01(-0.19%)
Mar 02, 2009 5.450 5.450 5.260 5.350 254,799 -0.24(-4.29%)
Feb 27, 2009 6.000 6.000 5.450 5.590 216,580 -0.41(-6.83%)
Feb 26, 2009 5.330 6.080 5.300 6.000 433,759 +0.80(+15.38%)
Feb 25, 2009 5.830 5.830 5.130 5.200 346,409 -0.48(-8.45%)
Feb 24, 2009 5.660 5.740 5.110 5.680 393,776 -0.09(-1.56%)
Feb 23, 2009 6.110 6.260 5.700 5.770 202,360 -0.29(-4.79%)
Feb 20, 2009 6.690 6.690 5.880 6.060 301,784 -0.64(-9.55%)
Feb 19, 2009 6.730 6.820 6.610 6.700 214,193 -0.02(-0.30%)
Feb 18, 2009 7.050 7.100 6.700 6.720 204,516 -0.38(-5.35%)
Feb 17, 2009 7.400 7.400 7.010 7.100 229,544 -0.49(-6.46%)
Feb 13, 2009 7.750 7.860 7.500 7.590 176,381 -0.15(-1.94%)
Feb 12, 2009 7.700 7.950 7.630 7.740 172,711 +0.04(+0.52%)
Feb 11, 2009 7.860 7.920 7.620 7.700 284,630 +0.00(+0.00%)
Feb 10, 2009 7.680 7.850 7.600 7.700 361,367 +0.04(+0.52%)
Feb 09, 2009 7.000 7.690 6.990 7.660 439,880 +0.69(+9.90%)
Feb 06, 2009 6.720 6.990 6.570 6.970 108,866 +0.22(+3.26%)
Feb 05, 2009 6.780 6.790 6.440 6.750 124,238 -0.02(-0.30%)
Feb 04, 2009 6.880 6.990 6.700 6.770 223,849 -0.08(-1.17%)
Feb 03, 2009 6.900 6.920 6.750 6.850 276,103 -0.07(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.