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

New Leaf Ventures Inc (OP: NLVVF )

0.0085 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 31, 2023 0.0454 0.0564 0.0454 0.0525 700 -0.01(-13.79%)
Oct 30, 2023 0.0609 0.0609 0.0609 0.0609 1,000 +0.00(+3.40%)
Oct 27, 2023 0.0711 0.0711 0.0589 0.0589 520 -0.02(-22.19%)
Oct 26, 2023 0.0417 0.0757 0.0417 0.0757 3,129 +0.03(+55.44%)
Oct 25, 2023 0.0573 0.0574 0.0435 0.0487 10,693 -0.00(-8.11%)
Oct 24, 2023 0.0640 0.0640 0.0530 0.0530 3,686 +0.01(+15.72%)
Oct 23, 2023 0.0421 0.0530 0.0330 0.0458 1,196 -0.00(-8.40%)
Oct 20, 2023 0.0417 0.0511 0.0417 0.0500 3,550 -0.00(-0.99%)
Oct 19, 2023 0.0417 0.0549 0.0417 0.0505 3,635 +0.01(+21.10%)
Oct 18, 2023 0.0485 0.0700 0.0417 0.0417 15,010 -0.01(-13.84%)
Oct 17, 2023 0.0484 0.0484 0.0484 0.0484 625 -0.00(-3.20%)
Oct 16, 2023 0.0615 0.0645 0.0450 0.0500 10,811 -0.02(-28.57%)
Oct 13, 2023 0.0451 0.0700 0.0451 0.0700 3,754 +0.01(+12.00%)
Oct 12, 2023 0.0460 0.0625 0.0460 0.0625 13,921 +0.02(+32.98%)
Oct 11, 2023 0.0700 0.0700 0.0470 0.0470 837 -0.01(-21.01%)
Oct 10, 2023 0.0595 0.0595 0.0595 0.0595 745 +0.00(+3.48%)
Oct 09, 2023 0.0575 0.0700 0.0450 0.0575 3,140 -0.01(-10.16%)
Oct 06, 2023 0.0450 0.0640 0.0450 0.0640 514 -0.00(-3.90%)
Oct 05, 2023 0.0450 0.0666 0.0450 0.0666 1,800 -0.00(-2.20%)
Oct 04, 2023 0.1000 0.1000 0.0460 0.0681 9,732 -0.01(-12.58%)
Oct 03, 2023 0.0616 0.0779 0.0600 0.0779 3,344 +0.03(+77.05%)
Oct 02, 2023 0.0630 0.0775 0.0440 0.0440 3,840 -0.03(-37.14%)
Sep 29, 2023 0.0759 0.0759 0.0630 0.0700 2,674 -0.00(-0.28%)
Sep 28, 2023 0.0827 0.0920 0.0630 0.0702 13,525 +0.01(+8.00%)
Sep 27, 2023 0.0630 0.0650 0.0630 0.0650 3,728 +0.00(+6.56%)
Sep 26, 2023 0.0610 0.0610 0.0610 0.0610 339 -0.01(-15.86%)
Sep 25, 2023 0.0725 0.0725 0.0725 0.0725 19,826 +0.02(+29.46%)
Sep 20, 2023 0.0560 0 -0.01(-10.40%)
Sep 19, 2023 0.0890 0.0890 0.0625 0.0625 3,457 -0.01(-13.79%)
Sep 18, 2023 0.0761 0.0800 0.0610 0.0725 3,695 +0.00(+6.93%)
Sep 15, 2023 0.0621 0.0736 0.0621 0.0678 887 +0.01(+9.18%)
Sep 14, 2023 0.0750 0.0802 0.0621 0.0621 1,502 -0.01(-15.05%)
Sep 13, 2023 0.0750 0.0840 0.0731 0.0731 1,996 +0.01(+17.71%)
Sep 12, 2023 0.0621 0.0621 0.0621 0.0621 1,229 +0.00(+0.00%)
Sep 11, 2023 0.0621 0.0870 0.0621 0.0621 1,713 -0.01(-16.76%)
Sep 08, 2023 0.0621 0.0746 0.0621 0.0746 1,000 -0.00(-2.74%)
Sep 07, 2023 0.0740 0.0830 0.0740 0.0767 17,490 +0.01(+23.71%)
Sep 06, 2023 0.0725 0.0725 0.0620 0.0620 3,960 -0.01(-14.48%)
Sep 05, 2023 0.0822 0.0870 0.0690 0.0725 46,758 +0.00(+5.99%)
Sep 01, 2023 0.0800 0.0869 0.0684 0.0684 27,270 -0.01(-16.59%)
Aug 31, 2023 0.0800 0.0920 0.0800 0.0820 5,309 -0.01(-10.87%)
Aug 30, 2023 0.0820 0.0920 0.0820 0.0920 4,108 +0.01(+13.58%)
Aug 29, 2023 0.0810 0.0810 0.0810 0.0810 539 +0.00(+1.25%)
Aug 28, 2023 0.0920 0.0920 0.0800 0.0800 4,601 -0.00(-1.23%)
Aug 24, 2023 0.0810 94 +0.00(+0.00%)
Aug 23, 2023 0.0700 0.0810 0.0700 0.0810 1,000 +0.01(+15.55%)
Aug 22, 2023 0.0700 0.0777 0.0700 0.0701 13,037 -0.00(-2.77%)
Aug 21, 2023 0.0630 0.0790 0.0630 0.0721 3,300 -0.00(-0.14%)
Aug 18, 2023 0.0826 0.0826 0.0722 0.0722 1,406 -0.01(-9.18%)
Aug 17, 2023 0.0795 0.0795 0.0795 0.0795 2,090 -0.01(-12.64%)
Aug 16, 2023 0.0815 0.0910 0.0815 0.0910 840 +0.01(+9.90%)
Aug 15, 2023 0.0799 0.0930 0.0725 0.0828 12,440 +0.00(+1.85%)
Aug 14, 2023 0.0750 0.0867 0.0710 0.0813 5,093 +0.01(+9.86%)
Aug 11, 2023 0.0710 0.0835 0.0710 0.0740 1,313 +0.00(+2.78%)
Aug 10, 2023 0.0660 0.0820 0.0660 0.0720 2,099 -0.01(-11.11%)
Aug 09, 2023 0.0805 0.0810 0.0805 0.0810 600 -0.01(-12.90%)
Aug 08, 2023 0.0930 0.0930 0.0754 0.0930 1,585 +0.00(+0.00%)
Aug 07, 2023 0.0730 0.0930 0.0730 0.0930 3,960 +0.00(+1.64%)
Aug 04, 2023 0.0816 0.0915 0.0816 0.0915 849 -0.00(-1.61%)
Aug 03, 2023 0.0930 0.0930 0.0929 0.0930 3,430 -0.02(-18.06%)
Aug 02, 2023 0.0436 0.1526 0.0436 0.1135 67,820 +0.05(+79.59%)
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.