Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Leaf Ventures Inc (OP: NLVVF )

0.0100 +0.0020 (+25.00%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 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 (%)
Oct 30, 2020 0.2050 0.2290 0.2050 0.2252 68,700 +0.01(+2.36%)
Oct 29, 2020 0.2161 0.2600 0.2161 0.2200 15,140 +0.00(+0.00%)
Oct 28, 2020 0.2595 0.2595 0.2087 0.2200 11,020 -0.03(-12.00%)
Oct 27, 2020 0.2600 0.2600 0.2100 0.2500 15,400 +0.02(+8.08%)
Oct 26, 2020 0.2583 0.2583 0.2234 0.2313 20,905 -0.02(-7.48%)
Oct 23, 2020 0.2800 0.2800 0.2375 0.2500 26,700 -0.02(-7.41%)
Oct 22, 2020 0.2000 0.3000 0.2000 0.2700 57,141 +0.04(+17.39%)
Oct 21, 2020 0.1918 0.2703 0.1918 0.2300 80,520 -0.01(-6.12%)
Oct 20, 2020 0.1886 0.3012 0.1870 0.2450 137,514 +0.04(+22.50%)
Oct 19, 2020 0.2146 0.2328 0.1976 0.2000 81,674 -0.02(-11.11%)
Oct 16, 2020 0.2625 0.2625 0.2175 0.2250 82,400 -0.03(-11.49%)
Oct 15, 2020 0.2052 0.3008 0.2052 0.2542 58,940 -0.03(-9.21%)
Oct 14, 2020 0.2900 0.3000 0.2800 0.2800 23,205 -0.02(-6.67%)
Oct 13, 2020 0.2909 0.3000 0.2900 0.3000 8,270 +0.01(+3.95%)
Oct 12, 2020 0.3100 0.3100 0.2777 0.2886 24,960 +0.01(+1.76%)
Oct 09, 2020 0.2840 0.3100 0.2200 0.2836 75,800 +0.01(+5.04%)
Oct 08, 2020 0.2851 0.2872 0.2587 0.2700 26,324 -0.00(-1.39%)
Oct 07, 2020 0.2511 0.2850 0.2461 0.2738 27,135 +0.02(+7.37%)
Oct 06, 2020 0.2100 0.2927 0.2100 0.2550 117,605 +0.04(+15.91%)
Oct 05, 2020 0.2311 0.2800 0.2198 0.2200 59,616 -0.03(-12.00%)
Oct 02, 2020 0.2028 0.3100 0.2028 0.2500 117,700 +0.01(+2.25%)
Oct 01, 2020 0.2680 0.2911 0.2445 0.2445 136,788 -0.04(-13.88%)
Sep 30, 2020 0.3102 0.3288 0.2800 0.2839 91,002 -0.04(-11.28%)
Sep 29, 2020 0.3539 0.3539 0.3003 0.3200 86,152 -0.02(-5.33%)
Sep 28, 2020 0.3651 0.3795 0.3380 0.3380 60,775 -0.03(-8.15%)
Sep 25, 2020 0.3836 0.3836 0.3470 0.3680 91,900 -0.00(-1.13%)
Sep 24, 2020 0.3831 0.3858 0.3562 0.3722 58,906 +0.00(+0.24%)
Sep 23, 2020 0.3531 0.3950 0.3531 0.3713 85,693 -0.01(-2.29%)
Sep 22, 2020 0.3875 0.3919 0.3600 0.3800 172,764 +0.00(+1.06%)
Sep 21, 2020 0.4177 0.4200 0.3690 0.3760 58,297 -0.03(-7.16%)
Sep 18, 2020 0.4120 0.4199 0.3982 0.4050 270,200 -0.01(-2.50%)
Sep 17, 2020 0.4035 0.4200 0.3800 0.4154 153,362 +0.02(+4.24%)
Sep 16, 2020 0.3894 0.4200 0.3605 0.3985 203,509 +0.01(+3.53%)
Sep 15, 2020 0.3700 0.3892 0.3400 0.3849 142,526 +0.03(+7.15%)
Sep 14, 2020 0.3393 0.3759 0.3393 0.3592 59,472 +0.00(+1.15%)
Sep 11, 2020 0.3515 0.3911 0.3262 0.3551 104,700 -0.01(-4.03%)
Sep 10, 2020 0.3848 0.3910 0.3600 0.3700 101,034 -0.01(-2.63%)
Sep 09, 2020 0.4000 0.4100 0.3800 0.3800 76,857 -0.01(-2.56%)
Sep 08, 2020 0.3898 0.4146 0.3756 0.3900 79,659 -0.01(-3.06%)
Sep 04, 2020 0.4224 0.4224 0.3860 0.4023 138,000 +0.00(+0.25%)
Sep 03, 2020 0.4162 0.4226 0.3860 0.4013 78,236 -0.01(-2.69%)
Sep 02, 2020 0.4229 0.4229 0.4000 0.4124 63,534 +0.00(+0.22%)
Sep 01, 2020 0.4100 0.4242 0.3939 0.4115 146,848 +0.01(+2.87%)
Aug 31, 2020 0.4183 0.4192 0.3913 0.4000 42,631 -0.01(-3.05%)
Aug 28, 2020 0.3949 0.4229 0.3949 0.4126 43,900 -0.00(-0.34%)
Aug 27, 2020 0.4090 0.4199 0.3800 0.4140 146,479 +0.02(+4.07%)
Aug 26, 2020 0.3758 0.4050 0.3758 0.3978 180,749 -0.01(-1.49%)
Aug 25, 2020 0.4076 0.4076 0.3650 0.4038 101,765 -0.00(-0.66%)
Aug 24, 2020 0.4218 0.4263 0.3800 0.4065 73,402 -0.01(-1.91%)
Aug 21, 2020 0.4050 0.4253 0.3900 0.4144 99,400 +0.01(+1.72%)
Aug 20, 2020 0.4135 0.4135 0.3800 0.4074 229,191 +0.03(+7.21%)
Aug 19, 2020 0.4100 0.4500 0.3800 0.3800 275,200 -0.03(-7.32%)
Aug 18, 2020 0.3954 0.4232 0.3700 0.4100 184,418 +0.03(+9.33%)
Aug 17, 2020 0.3667 0.4009 0.3667 0.3750 56,425 -0.02(-5.57%)
Aug 14, 2020 0.3852 0.4500 0.3503 0.3971 329,900 +0.01(+1.59%)
Aug 13, 2020 0.3705 0.4463 0.3705 0.3909 285,958 -0.01(-1.54%)
Aug 12, 2020 0.3724 0.3970 0.3500 0.3970 151,055 +0.05(+13.43%)
Aug 11, 2020 0.3892 0.3892 0.3486 0.3500 56,997 -0.01(-3.50%)
Aug 10, 2020 0.3900 0.4015 0.3615 0.3627 51,800 -0.04(-9.32%)
Aug 07, 2020 0.3993 0.4000 0.3700 0.4000 30,200 +0.00(+1.24%)
Aug 06, 2020 0.4000 0.5000 0.3712 0.3951 171,230 +0.00(+1.05%)
Aug 05, 2020 0.3801 0.3910 0.3643 0.3910 125,475 +0.03(+7.33%)
Aug 04, 2020 0.3531 0.4000 0.2050 0.3643 55,323 -0.04(-8.93%)
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.