OTC Markets OTCQB - Delayed Quote USD

Nuvera Communications, Inc. (NUVR)

Compare
9.80
0.00
(0.00%)
At close: 12:29:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20259.809.809.809.809.80800
Apr 9, 20259.809.809.809.809.80-
Apr 8, 20259.809.809.809.809.802,000
Apr 7, 202510.4010.409.809.809.804,700
Apr 4, 202510.8510.8510.4010.4010.402,000
Apr 3, 202511.0111.0111.0011.0011.00200
Apr 2, 202511.0111.0111.0111.0111.01-
Apr 1, 202511.0111.0111.0111.0111.01-
Mar 31, 202511.1211.1411.0111.0111.013,300
Mar 28, 202511.7511.7511.1011.1011.10400
Mar 27, 202511.1011.1011.1011.1011.10-
Mar 26, 202511.1011.1011.1011.1011.10-
Mar 25, 202511.5011.5011.1011.1011.101,100
Mar 24, 202511.1012.2511.1012.0012.0015,200
Mar 21, 202511.1011.1011.1011.1011.10-
Mar 20, 202511.7511.7511.1011.1011.10700
Mar 19, 202511.4312.2511.4312.0012.001,900
Mar 18, 202511.0111.0111.0011.0011.003,600
Mar 17, 202511.0011.1511.0011.0111.01700
Mar 14, 202511.0111.0111.0111.0111.01-
Mar 13, 202510.9911.0110.8111.0111.011,200
Mar 12, 202510.9010.9010.9010.9010.90-
Mar 11, 202510.9910.9910.9010.9010.90600
Mar 10, 202511.5511.5511.5511.5511.55400
Mar 7, 202511.0011.7410.9010.9010.904,600
Mar 6, 202511.0311.0311.0311.0311.03-
Mar 5, 202511.0011.0311.0011.0311.031,900
Mar 4, 202511.0011.0011.0011.0011.003,700
Mar 3, 202511.0011.0011.0011.0011.00-
Feb 28, 202511.0011.0111.0011.0011.00700
Feb 27, 202511.0011.0011.0011.0011.00-
Feb 26, 202511.0011.0011.0011.0011.00-
Feb 25, 202511.0011.0111.0011.0011.003,700
Feb 24, 202511.2511.2511.2511.2511.25-
Feb 21, 202511.0111.2510.9511.2511.253,900
Feb 20, 202511.5011.5010.6511.0011.007,300
Feb 19, 202511.0011.0011.0011.0011.00-
Feb 18, 202511.0011.0011.0011.0011.00-
Feb 14, 202511.0011.0011.0011.0011.00-
Feb 13, 202511.0011.0011.0011.0011.00200
Feb 12, 202511.0011.0011.0011.0011.001,000
Feb 11, 202511.0011.0011.0011.0011.00200
Feb 10, 202511.0111.0111.0111.0111.01500
Feb 7, 202510.8712.4410.8712.4412.4413,800
Feb 6, 202510.3510.5610.3510.5610.561,200
Feb 5, 202510.0810.0810.0810.0810.08-
Feb 4, 202510.0810.0810.0810.0810.08-
Feb 3, 202510.0810.0810.0810.0810.08-
Jan 31, 20259.8710.089.8710.0810.08300
Jan 30, 20259.609.799.609.799.79300
Jan 29, 20259.509.509.509.509.50100
Jan 28, 20259.539.539.539.539.53-
Jan 27, 20259.259.539.259.539.532,100
Jan 24, 20259.509.509.509.509.50-
Jan 23, 20259.509.509.509.509.50-
Jan 22, 20259.709.709.509.509.50300
Jan 21, 20259.759.759.759.759.75-
Jan 17, 20259.759.759.759.759.75700
Jan 16, 20259.979.979.979.979.97-
Jan 15, 20259.989.989.979.979.971,500
Jan 14, 20259.989.989.989.989.98100
Jan 13, 20259.9910.059.979.989.982,200
Jan 10, 202510.1610.1610.1610.1610.16-
Jan 8, 202510.1610.1610.1610.1610.16-
Jan 7, 202510.0710.1610.0710.1610.16300
Jan 6, 202510.1610.1610.1610.1610.16-
Jan 3, 202510.1610.1610.1610.1610.16-
Jan 2, 202510.1610.1610.1610.1610.16-
Dec 31, 202410.1610.1610.1610.1610.16700
Dec 30, 202410.4410.4410.4410.4410.44-
Dec 27, 202410.4510.4510.4410.4410.44600
Dec 26, 20249.9510.449.9510.4410.44900
Dec 24, 20249.509.509.509.509.50-
Dec 23, 20249.509.509.509.509.50-
Dec 20, 20249.459.508.839.509.50900
Dec 19, 20249.959.959.959.959.95-
Dec 18, 20249.959.959.959.959.955,000
Dec 17, 202410.3510.358.319.009.0013,000
Dec 16, 20249.559.559.559.559.55400
Dec 13, 20249.959.959.959.959.95-
Dec 12, 20249.959.959.959.959.95100
Dec 11, 20249.759.759.759.759.75-
Dec 10, 20249.009.759.009.759.758,500
Dec 9, 20248.909.528.909.529.523,200
Dec 6, 20248.609.008.609.009.002,400
Dec 5, 20248.508.508.508.508.50-
Dec 4, 20248.508.638.488.508.506,900
Dec 3, 20248.658.658.658.658.65200
Dec 2, 20248.608.608.608.608.60-
Nov 29, 20248.508.608.508.608.60300
Nov 27, 20248.508.508.508.508.50-
Nov 26, 20248.408.608.408.508.50700
Nov 25, 20248.528.528.528.528.52-
Nov 22, 20248.528.528.528.528.52100
Nov 21, 20248.409.258.408.418.413,900
Nov 20, 20248.308.608.308.408.4016,700
Nov 19, 20249.209.208.458.458.454,700
Nov 18, 20248.508.778.278.778.771,200
Nov 15, 20248.0510.008.0510.0010.00500
Nov 14, 20249.179.258.788.808.8033,700
Nov 13, 20248.768.768.768.768.76-
Nov 12, 20248.768.768.758.768.762,100
Nov 11, 20248.758.758.758.758.75-
Nov 8, 20248.778.778.758.758.75500
Nov 7, 20248.808.808.808.808.80-
Nov 6, 20248.959.148.808.808.802,900
Nov 5, 20248.758.758.758.758.75-
Nov 4, 20248.758.758.758.758.75-
Nov 1, 20248.758.758.758.758.751,000
Oct 31, 20248.758.758.758.758.755,100
Oct 30, 20248.408.608.258.558.552,300
Oct 29, 20248.808.808.258.258.252,300
Oct 28, 20249.009.009.009.009.00-
Oct 25, 20249.009.009.009.009.00-
Oct 24, 20249.009.009.009.009.00-
Oct 23, 20249.009.009.009.009.001,900
Oct 22, 20248.758.758.758.758.75100
Oct 21, 202410.0110.018.578.578.57800
Oct 18, 20248.8310.358.5110.3510.357,700
Oct 17, 20248.378.508.378.378.37600
Oct 16, 20248.468.468.368.368.36200
Oct 15, 20248.688.788.318.318.31800
Oct 14, 20248.558.558.258.258.251,900
Oct 11, 20248.208.408.208.408.404,500
Oct 10, 20248.108.388.108.388.381,900
Oct 9, 20247.907.907.907.907.90-
Oct 8, 20247.907.907.907.907.90-
Oct 7, 20247.907.907.907.907.90-
Oct 4, 20248.008.007.907.907.90500
Oct 3, 20248.258.258.258.258.25100
Oct 2, 20248.108.108.008.008.003,200
Oct 1, 20248.238.258.058.058.05300
Sep 30, 20248.008.008.008.008.00200
Sep 27, 20247.958.077.958.078.07600
Sep 26, 20247.807.807.807.807.80-
Sep 25, 20247.807.807.807.807.80-
Sep 24, 20247.807.807.807.807.80800
Sep 23, 20247.877.877.877.877.871,300
Sep 20, 20247.707.707.707.707.70500
Sep 19, 20247.757.757.257.757.7510,600
Sep 18, 20247.757.757.757.757.75-
Sep 17, 20247.907.907.557.757.752,200
Sep 16, 20248.058.058.058.058.05-
Sep 13, 20248.198.208.058.058.053,400
Sep 12, 20248.298.297.767.767.761,100
Sep 11, 20248.298.508.298.308.303,800
Sep 10, 20248.218.298.208.208.202,400
Sep 9, 20248.108.158.108.158.152,300
Sep 6, 20248.028.058.028.058.051,200
Sep 5, 20247.908.257.888.148.146,000
Sep 4, 20248.008.008.008.008.00-
Sep 3, 20248.008.008.008.008.00-
Aug 30, 20247.868.007.868.008.001,300
Aug 29, 20247.807.807.807.807.80100
Aug 28, 20247.807.857.807.857.85500
Aug 27, 20247.907.907.907.907.90600
Aug 26, 20247.907.907.907.907.90-
Aug 23, 20247.967.967.907.907.901,500
Aug 22, 20247.997.997.977.977.972,000
Aug 21, 20247.957.957.957.957.95100
Aug 20, 20247.917.957.917.957.95200
Aug 19, 20247.927.927.927.927.92100
Aug 16, 20247.957.957.807.807.806,100
Aug 15, 20247.807.907.807.907.902,100
Aug 14, 20247.957.957.257.667.663,300
Aug 13, 20247.958.247.807.807.80600
Aug 12, 20247.537.537.537.537.53400
Aug 9, 20247.707.707.307.607.602,300
Aug 8, 20248.208.208.208.208.20200
Aug 7, 20247.687.687.687.687.68-
Aug 6, 20247.687.687.687.687.68100
Aug 5, 20247.687.687.687.687.68200
Aug 2, 20248.208.207.857.857.85400
Aug 1, 20248.218.218.218.218.212,100
Jul 31, 20248.008.218.008.218.21600
Jul 30, 20247.908.007.908.008.006,600
Jul 29, 20247.807.807.807.807.806,000
Jul 26, 20247.927.927.877.877.87300
Jul 25, 20247.937.937.937.937.93-
Jul 24, 20247.937.937.937.937.93-
Jul 23, 20247.958.037.867.937.936,800
Jul 22, 20247.958.257.407.607.603,000
Jul 19, 20247.957.967.907.907.905,000
Jul 18, 20247.707.707.707.707.70400
Jul 17, 20247.607.857.607.857.853,500
Jul 16, 20247.617.707.037.607.602,700
Jul 15, 20247.707.707.707.707.70700
Jul 12, 20247.607.607.607.607.60-
Jul 11, 20247.607.607.607.607.60500
Jul 10, 20247.837.837.607.607.601,600
Jul 9, 20248.208.207.837.837.835,800
Jul 8, 20247.757.987.757.837.8310,300
Jul 5, 20248.358.358.158.198.197,100
Jul 3, 20248.408.408.408.408.40100
Jul 2, 20248.668.668.208.378.3710,800
Jul 1, 20248.758.758.608.668.666,000
Jun 28, 20248.368.808.168.808.801,200
Jun 27, 20248.658.658.558.558.555,600
Jun 26, 20248.758.908.608.908.902,700
Jun 25, 20248.908.908.908.908.90600
Jun 24, 20248.808.908.768.908.901,000
Jun 21, 20248.758.758.758.758.75-
Jun 20, 20248.678.758.678.758.752,100
Jun 18, 20248.668.668.668.668.66200
Jun 17, 20248.708.708.608.608.60800
Jun 14, 20248.758.758.718.758.75600
Jun 13, 20248.808.808.708.788.782,900
Jun 12, 20248.998.998.908.908.903,900
Jun 11, 20249.029.028.998.998.994,200
Jun 10, 20249.159.159.049.049.041,200
Jun 7, 20249.159.159.159.159.15-
Jun 6, 20249.209.259.159.159.154,700
Jun 5, 20249.309.309.209.209.20200
Jun 4, 20249.409.409.409.409.40100
Jun 3, 20249.459.459.459.459.45-
May 31, 20249.459.459.459.459.45-
May 30, 20249.609.609.409.459.45600
May 29, 20249.409.409.009.409.405,500
May 28, 20249.209.209.209.209.20100
May 24, 20249.209.999.209.209.204,500
May 23, 20249.079.079.079.079.07200
May 22, 20249.069.109.069.089.08800
May 21, 20249.309.359.309.309.30800
May 20, 20249.059.309.059.309.30800
May 17, 20249.399.499.269.269.263,500
May 16, 20249.609.609.509.509.505,600
May 15, 20249.609.609.609.609.60-
May 14, 202410.0010.069.509.609.602,900
May 13, 202410.0010.009.9910.0010.001,100
May 10, 20249.5910.499.5910.4910.495,700
May 9, 20249.649.699.649.699.69900
May 8, 20249.299.659.299.659.652,900
May 7, 202410.0610.069.009.549.5422,000
May 6, 202410.5510.5510.0010.0010.001,500
May 3, 202410.6410.6410.6410.6410.64-
May 2, 202410.6410.6410.6410.6410.64-
May 1, 202410.9010.9110.6010.6410.6423,700
Apr 30, 202410.9010.9510.9010.9010.901,900
Apr 29, 202410.9710.9710.9010.9010.901,900
Apr 26, 202410.9310.9310.9310.9310.93200
Apr 25, 202411.0011.0011.0011.0011.00-
Apr 24, 202411.0011.0011.0011.0011.00-
Apr 23, 202411.0011.0011.0011.0011.005,000
Apr 22, 202411.3511.3511.3511.3511.35-
Apr 19, 202411.3511.3511.3511.3511.352,000
Apr 18, 202411.5011.5011.5011.5011.50-
Apr 17, 202411.5011.5011.5011.5011.50100
Apr 16, 202411.7311.7311.7311.7311.73600
Apr 15, 202411.5511.5511.5511.5511.55100
Apr 12, 202411.5011.5011.5011.5011.50300
Apr 11, 202411.2511.2511.2511.2511.25-