Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

New World Development Company Limited (NDVLY)

0.3100
0.0000
(0.00%)
At close: May 5 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.33000.37000.31000.31000.31003,000
May 2, 20250.33000.33000.30000.33000.33003,200
May 1, 20250.34000.34000.30000.33000.33002,700
Apr 30, 20250.32000.35000.27000.34000.340027,900
Apr 29, 20250.30000.30000.29000.29000.29001,000
Apr 28, 20250.30000.32000.29000.29000.29003,300
Apr 25, 20250.34000.34000.30000.30000.30005,400
Apr 24, 20250.28000.35000.28000.32000.320023,900
Apr 23, 20250.33000.34000.27000.30000.30005,700
Apr 22, 20250.33000.34000.26000.26000.26007,900
Apr 21, 20250.34000.36000.31000.31000.310026,900
Apr 17, 20250.32000.36000.30000.32000.320031,200
Apr 16, 20250.30000.30000.30000.30000.3000900
Apr 15, 20250.31000.33000.25000.25000.25004,700
Apr 14, 20250.31000.31000.25000.31000.31003,400
Apr 11, 20250.30000.30000.26000.30000.30001,100
Apr 10, 20250.29000.32000.26000.26000.26004,100
Apr 9, 20250.27000.29000.27000.28000.28003,100
Apr 8, 20250.28000.34000.27000.27000.27002,600
Apr 7, 20250.25000.29000.21000.28000.280012,000
Apr 4, 20250.36000.37000.27000.29000.290034,900
Apr 3, 20250.35000.39000.30000.34000.34004,900
Apr 2, 20250.33000.33000.30000.30000.30001,100
Apr 1, 20250.35000.35000.31000.33000.33003,400
Mar 31, 20250.35000.37000.31000.31000.31001,900
Mar 28, 20250.37000.38000.31000.36000.36009,200
Mar 27, 20250.33000.42000.33000.36000.360015,700
Mar 26, 20250.39000.43000.31000.31000.31004,800
Mar 25, 20250.31000.40000.31000.36000.360054,400
Mar 24, 20250.37000.43000.30000.30000.300014,600
Mar 21, 20250.39000.41000.34000.36000.36007,500
Mar 20, 20250.38000.38000.37000.37000.370010,200
Mar 19, 20250.38000.45000.38000.38000.38008,100
Mar 18, 20250.35000.35000.35000.35000.3500300
Mar 17, 20250.36000.39000.36000.39000.39002,100
Mar 14, 20250.37000.38000.35000.37000.370014,000
Mar 13, 20250.39000.39000.35000.35000.350012,200
Mar 12, 20250.40000.41000.37000.37000.37003,900
Mar 11, 20250.38000.38000.38000.38000.3800-
Mar 10, 20250.39000.39000.38000.38000.38002,100
Mar 7, 20250.26000.35000.26000.35000.3500101,300
Mar 6, 20250.40000.40000.35000.40000.40008,100
Mar 5, 20250.38000.38000.38000.38000.3800-
Mar 4, 20250.35000.38000.35000.38000.380020,500
Mar 3, 20250.35000.37000.35000.35000.35002,100
Feb 28, 20250.35000.35000.35000.35000.35003,100
Feb 27, 20250.36000.38000.35000.36000.36004,400
Feb 26, 20250.35000.37000.35000.37000.37007,300
Feb 25, 20250.36000.36000.30000.30000.30007,200
Feb 24, 20250.32000.34000.32000.34000.34006,500
Feb 21, 20250.36000.36000.31000.31000.31001,200
Feb 20, 20250.30000.30000.30000.30000.3000-
Feb 19, 20250.30000.30000.30000.30000.3000-
Feb 18, 20250.25000.32000.25000.30000.30005,700
Feb 14, 20250.35000.35000.31000.32000.32001,100
Feb 13, 20250.32000.32000.29000.29000.290015,800
Feb 12, 20250.34000.35000.33000.33000.33007,300
Feb 11, 20250.27000.32000.27000.32000.32004,600
Feb 10, 20250.29000.34000.22000.29000.29003,300
Feb 7, 20250.33000.35000.29000.31000.310011,600
Feb 6, 20250.31000.33000.29000.33000.330031,900
Feb 5, 20250.30000.31000.30000.31000.310014,100
Feb 4, 20250.33000.33000.29000.29000.29001,100
Feb 3, 20250.30000.31000.30000.31000.31005,500
Jan 31, 20250.34000.35000.27000.29000.29001,100
Jan 30, 20250.30000.35000.30000.35000.35004,900
Jan 29, 20250.30000.32000.29000.29000.290011,000
Jan 28, 20250.32000.32000.30000.32000.32001,200
Jan 27, 20250.31000.31000.29000.30000.30003,700
Jan 24, 20250.29000.31000.29000.31000.31004,100
Jan 23, 20250.34000.34000.24000.29000.29003,400
Jan 22, 20250.34000.34000.29000.33000.33007,200
Jan 21, 20250.31000.35000.31000.35000.350036,300
Jan 17, 20250.35000.35000.31000.33000.33005,900
Jan 16, 20250.33000.35000.33000.35000.35002,300
Jan 15, 20250.34000.34000.31000.31000.3100800
Jan 14, 20250.31000.32000.31000.32000.32002,900
Jan 13, 20250.34000.34000.31000.31000.31005,000
Jan 10, 20250.31000.35000.31000.33000.33006,000
Jan 8, 20250.27000.30000.27000.30000.30001,900
Jan 7, 20250.38000.39000.31000.35000.35007,000
Jan 6, 20250.39000.39000.27000.37000.370013,600
Jan 3, 20250.39000.39000.27000.39000.390018,300
Jan 2, 20250.33000.33000.33000.33000.3300-
Dec 31, 20240.37000.37000.33000.33000.33001,900
Dec 30, 20240.40000.40000.31000.35000.35006,300
Dec 27, 20240.41000.41000.36000.39000.39004,400
Dec 26, 20240.37000.38000.37000.37000.37002,900
Dec 24, 20240.39000.39000.39000.39000.39002,200
Dec 23, 20240.40000.40000.37000.37000.37009,900
Dec 20, 20240.40000.41000.38000.38000.38001,000
Dec 19, 20240.34000.41000.34000.38000.38005,800
Dec 18, 20240.40000.41000.39000.41000.41007,000
Dec 17, 20240.43000.43000.39000.39000.390018,700
Dec 16, 20240.40000.43000.40000.43000.430057,700
Dec 13, 20240.43000.43000.41000.41000.41001,000
Dec 12, 20240.46000.46000.40000.40000.4000800
Dec 11, 20240.46000.46000.40000.40000.40005,200
Dec 10, 20240.41000.41000.41000.41000.4100600
Dec 9, 20240.44000.45000.40000.40000.40005,200
Dec 6, 20240.40000.45000.40000.40000.400013,100
Dec 5, 20240.42000.42000.40000.41000.41002,000
Dec 4, 20240.44000.44000.39000.41000.41006,400
Dec 3, 20240.44000.44000.41000.44000.440019,700
Dec 2, 20240.44000.44000.39000.42000.420014,600
Nov 29, 20240.48000.54000.42000.42000.420014,600
Nov 27, 20240.41000.41000.41000.41000.4100-
Nov 26, 20240.44000.45000.40000.41000.41002,400
Nov 25, 20240.36000.42000.36000.42000.42007,100
Nov 22, 20240.41000.44000.41000.44000.440031,200
Nov 21, 20240.47000.54000.45000.47000.47007,000
Nov 20, 20240.48000.50000.41000.41000.41004,600
Nov 19, 20240.39000.41000.39000.39000.3900700
Nov 18, 20240.39000.46000.39000.46000.460015,900
Nov 15, 20240.44000.44000.44000.44000.4400600
Nov 14, 20240.44000.44000.38000.44000.4400133,700
Nov 13, 20240.45000.45000.44000.44000.440013,200
Nov 12, 20240.45000.45000.45000.45000.4500800
Nov 11, 20240.50000.50000.45000.49000.49006,800
Nov 8, 20240.49000.49000.42000.49000.49009,100
Nov 7, 20240.52000.54000.46000.46000.4600900
Nov 6, 20240.56000.56000.56000.56000.5600400
Nov 5, 20240.53000.55000.53000.55000.55002,600
Nov 4, 20240.45000.58000.45000.55000.55002,500
Nov 1, 20240.53000.53000.53000.53000.5300-
Oct 31, 20240.45000.56000.45000.53000.53002,600
Oct 30, 20240.59000.59000.53000.53000.53001,100
Oct 29, 20240.56000.59000.53000.53000.53001,800
Oct 28, 20240.57000.57000.55000.55000.550011,800
Oct 25, 20240.53000.53000.53000.53000.5300200
Oct 24, 20240.55000.58000.54000.55000.55003,600
Oct 23, 20240.53000.56000.53000.53000.53001,200
Oct 22, 20240.53000.56000.53000.53000.53007,100
Oct 21, 20240.56000.57000.53000.53000.53003,900
Oct 18, 20240.53000.57000.53000.55000.55002,200
Oct 17, 20240.55000.55000.50000.53000.53008,400
Oct 16, 20240.61000.61000.46000.50000.500079,600
Oct 15, 20240.56000.59000.46000.55000.55005,700
Oct 14, 20240.57000.58000.55000.58000.58005,200
Oct 11, 20240.56000.60000.56000.60000.6000800
Oct 10, 20240.54000.57000.52000.57000.57005,900
Oct 9, 20240.51000.54000.51000.54000.54001,100
Oct 8, 20240.61000.61000.56000.60000.60009,100
Oct 7, 20240.56000.62000.56000.58000.580015,400
Oct 4, 20240.63000.64000.61000.64000.640012,500
Oct 3, 20240.65000.68000.56000.64000.6400317,800
Oct 2, 20240.69000.69000.67000.68000.68008,300
Oct 1, 20240.67000.68000.55000.68000.68007,200
Sep 30, 20240.64000.66000.64000.64000.6400551,100
Sep 27, 20240.60000.64000.50000.60000.60008,400
Sep 26, 20240.48000.57000.48000.57000.570013,600
Sep 25, 20240.56000.57000.44000.45000.45007,400
Sep 24, 20240.46000.57000.46000.54000.54005,100
Sep 23, 20240.48000.48000.44000.44000.44007,300
Sep 20, 20240.45000.51000.43000.46000.46008,200
Sep 19, 20240.47000.47000.43000.44000.44003,800
Sep 18, 20240.43000.43000.43000.43000.4300800
Sep 17, 20240.45000.45000.41000.41000.4100500
Sep 16, 20240.44000.47000.35000.46000.460015,800
Sep 13, 20240.43000.45000.42000.44000.440055,500
Sep 12, 20240.44000.44000.40000.40000.4000800
Sep 11, 20240.41000.48000.38000.38000.380018,200
Sep 10, 20240.42000.49000.42000.49000.49001,400
Sep 9, 20240.45000.51000.43000.47000.470011,800
Sep 6, 20240.44000.44000.43000.44000.4400600
Sep 5, 20240.43000.45000.41000.41000.410017,400
Sep 4, 20240.47000.49000.40000.41000.41005,500
Sep 3, 20240.40000.48000.40000.45000.450011,600
Aug 30, 20240.47000.47000.47000.47000.4700-
Aug 29, 20240.52000.52000.47000.47000.47001,000
Aug 28, 20240.45000.45000.45000.45000.45001,400
Aug 27, 20240.57000.57000.43000.43000.43005,400
Aug 26, 20240.45000.56000.45000.46000.46006,100
Aug 23, 20240.43000.43000.43000.43000.4300200
Aug 22, 20240.51000.51000.47000.47000.47002,200
Aug 21, 20240.45000.45000.45000.45000.4500900
Aug 20, 20240.49000.50000.49000.50000.50001,600
Aug 19, 20240.51000.51000.47000.47000.47003,100
Aug 16, 20240.47000.48000.46000.48000.48001,000
Aug 15, 20240.38000.38000.38000.38000.3800300
Aug 14, 20240.47000.47000.47000.47000.4700200
Aug 13, 20240.47000.49000.45000.45000.45001,200
Aug 12, 20240.47000.47000.47000.47000.47001,700
Aug 9, 20240.47000.49000.47000.49000.49001,000
Aug 8, 20240.50000.53000.47000.47000.47005,200
Aug 7, 20240.44000.44000.44000.44000.4400300
Aug 6, 20240.49000.49000.49000.49000.4900300
Aug 5, 20240.44000.51000.44000.48000.48002,400
Aug 2, 20240.48000.53000.46000.50000.50004,500
Aug 1, 20240.48000.51000.47000.51000.51001,600
Jul 31, 20240.49000.52000.48000.48000.48008,100
Jul 30, 20240.51000.51000.44000.47000.47001,400
Jul 29, 20240.51000.52000.50000.51000.51009,300
Jul 26, 20240.50000.52000.45000.48000.48007,000
Jul 25, 20240.48000.48000.47000.47000.47001,200
Jul 24, 20240.46000.52000.46000.47000.470031,100
Jul 23, 20240.49000.50000.43000.49000.49007,700
Jul 22, 20240.49000.54000.44000.44000.44004,900
Jul 19, 20240.46000.51000.46000.48000.48004,200
Jul 18, 20240.47000.52000.47000.51000.51002,500
Jul 17, 20240.44000.45000.44000.45000.45001,500
Jul 16, 20240.40000.53000.40000.50000.50005,200
Jul 15, 20240.41000.57000.40000.52000.520017,000
Jul 12, 20240.53000.57000.52000.57000.570058,800
Jul 11, 20240.48000.51000.46000.49000.49002,900
Jul 10, 20240.43000.43000.43000.43000.43001,400
Jul 9, 20240.43000.51000.41000.41000.41008,300
Jul 8, 20240.43000.51000.43000.47000.47007,000
Jul 5, 20240.47000.47000.45000.45000.45001,300
Jul 3, 20240.42000.42000.42000.42000.4200600
Jul 2, 20240.40000.45000.40000.45000.4500400
Jul 1, 20240.42000.48000.42000.45000.45001,800
Jun 28, 20240.45000.47000.45000.47000.47001,500
Jun 27, 20240.47000.49000.43000.49000.49002,700
Jun 26, 20240.49000.52000.40000.40000.400013,700
Jun 25, 20240.43000.51000.43000.51000.51001,300
Jun 24, 20240.43000.52000.41000.41000.41005,700
Jun 21, 20240.46000.51000.41000.41000.41001,700
Jun 20, 20240.44000.47000.44000.47000.47004,600
Jun 18, 20240.48000.53000.48000.53000.53002,000
Jun 17, 20240.52000.52000.52000.52000.5200300
Jun 14, 20240.51000.54000.48000.48000.480015,400
Jun 13, 20240.47000.51000.47000.51000.51001,000
Jun 12, 20240.49000.54000.49000.54000.5400900
Jun 11, 20240.57000.57000.45000.51000.51003,000
Jun 10, 20240.53000.58000.53000.58000.58001,400
Jun 7, 20240.59000.59000.56000.56000.56003,800
Jun 6, 20240.51000.51000.51000.51000.5100300
Jun 5, 20240.59000.59000.53000.53000.5300500
Jun 4, 20240.55000.60000.51000.51000.51003,200
Jun 3, 20240.57000.57000.53000.53000.53001,300
May 31, 20240.56000.58000.55000.55000.55001,000
May 30, 20240.61000.61000.52000.52000.52003,700
May 29, 20240.61000.62000.52000.56000.56004,500
May 28, 20240.56000.59000.56000.58000.58004,600
May 24, 20240.60000.60000.53000.53000.5300300
May 23, 20240.63000.64000.54000.57000.57002,000
May 22, 20240.60000.60000.60000.60000.6000500
May 21, 20240.64000.64000.56000.56000.56002,900
May 20, 20240.61000.63000.57000.62000.62004,500
May 17, 20240.57000.59000.57000.59000.59003,400
May 16, 20240.56000.57000.56000.57000.57002,400
May 15, 20240.56000.56000.56000.56000.5600200
May 14, 20240.52000.52000.52000.52000.5200400
May 13, 20240.55000.57000.55000.57000.57002,200
May 10, 20240.55000.55000.55000.55000.5500300
May 9, 20240.55000.60000.55000.56000.56005,200
May 8, 20240.55000.55000.52000.52000.52004,900
May 7, 20240.56000.56000.56000.56000.56001,300
May 6, 20240.59000.59000.51000.51000.51001,000