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 (%)
Jan 31, 2022 0.0750 0.0838 0.0616 0.0713 583,115 +0.00(+1.13%)
Jan 28, 2022 0.0585 0.0705 0.0585 0.0705 114,087 +0.00(+3.98%)
Jan 27, 2022 0.0770 0.0770 0.0558 0.0678 281,063 -0.00(-0.44%)
Jan 26, 2022 0.0679 0.0687 0.0600 0.0681 238,234 +0.01(+11.27%)
Jan 25, 2022 0.0676 0.0700 0.0571 0.0612 240,099 +0.00(+4.62%)
Jan 24, 2022 0.0563 0.0748 0.0451 0.0585 199,449 -0.00(-4.10%)
Jan 21, 2022 0.0700 0.0700 0.0567 0.0610 316,947 -0.01(-11.98%)
Jan 20, 2022 0.0707 0.0759 0.0693 0.0693 152,975 -0.00(-4.55%)
Jan 19, 2022 0.0765 0.0825 0.0651 0.0726 388,261 -0.01(-7.40%)
Jan 18, 2022 0.0644 0.0844 0.0639 0.0784 62,907 -0.00(-4.04%)
Jan 14, 2022 0.0817 0 -0.01(-8.51%)
Jan 13, 2022 0.0640 0.0893 0.0640 0.0893 323,835 +0.00(+0.34%)
Jan 12, 2022 0.0935 0.0935 0.0791 0.0890 190,960 +0.00(+4.71%)
Jan 11, 2022 0.0666 0.0883 0.0666 0.0850 287,576 +0.00(+1.43%)
Jan 10, 2022 0.0990 0.0990 0.0703 0.0838 233,682 +0.00(+2.57%)
Jan 07, 2022 0.0700 0.0995 0.0700 0.0817 255,323 +0.00(+2.51%)
Jan 06, 2022 0.0680 0.0902 0.0680 0.0797 93,203 -0.01(-7.97%)
Jan 05, 2022 0.0826 0.1000 0.0778 0.0866 61,602 +0.00(+0.70%)
Jan 04, 2022 0.0825 0.1000 0.0739 0.0860 374,813 +0.00(+0.35%)
Jan 03, 2022 0.0709 0.0857 0.0696 0.0857 290,547 +0.00(+5.67%)
Dec 31, 2021 0.1100 0.1100 0.0705 0.0811 494,366 -0.00(-4.25%)
Dec 30, 2021 0.0882 0.1050 0.0847 0.0847 649,166 -0.01(-12.23%)
Dec 29, 2021 0.1011 0.1178 0.0881 0.0965 601,737 -0.01(-8.88%)
Dec 28, 2021 0.1070 0.1081 0.1010 0.1059 194,603 -0.00(-1.76%)
Dec 27, 2021 0.1200 0.1200 0.1010 0.1078 287,612 -0.01(-5.19%)
Dec 23, 2021 0.1500 0.1500 0.1010 0.1137 308,348 +0.01(+8.29%)
Dec 22, 2021 0.0800 0.1164 0.0800 0.1050 145,902 +0.00(+0.00%)
Dec 21, 2021 0.1100 0.1292 0.1050 0.1050 416,054 -0.02(-12.94%)
Dec 20, 2021 0.1108 0.1291 0.1108 0.1206 153,342 -0.01(-6.22%)
Dec 17, 2021 0.1231 0.1407 0.1201 0.1286 60,533 +0.00(+2.88%)
Dec 16, 2021 0.1153 0.1631 0.1153 0.1250 211,041 -0.02(-12.16%)
Dec 15, 2021 0.1360 0.1482 0.1350 0.1423 134,433 -0.00(-1.32%)
Dec 14, 2021 0.1800 0.1800 0.1355 0.1442 187,071 -0.00(-2.57%)
Dec 13, 2021 0.1197 0.1800 0.1197 0.1480 123,409 +0.01(+4.96%)
Dec 10, 2021 0.1692 0.1692 0.1311 0.1410 337,109 +0.00(+1.73%)
Dec 09, 2021 0.1220 0.1398 0.1200 0.1386 465,809 +0.02(+15.12%)
Dec 08, 2021 0.1276 0.1360 0.1200 0.1204 441,795 +0.00(+3.79%)
Dec 07, 2021 0.1403 0.1403 0.1100 0.1160 636,502 +0.00(+1.58%)
Dec 06, 2021 0.1372 0.1372 0.1050 0.1142 412,354 +0.01(+4.77%)
Dec 03, 2021 0.1250 0.1353 0.1040 0.1090 461,861 -0.01(-8.79%)
Dec 02, 2021 0.1355 0.1381 0.1120 0.1195 565,878 -0.02(-13.47%)
Dec 01, 2021 0.1600 0.1600 0.1235 0.1381 359,314 -0.01(-9.44%)
Nov 30, 2021 0.1357 0.1600 0.1357 0.1525 454,568 -0.01(-3.48%)
Nov 29, 2021 0.1500 0.1653 0.1500 0.1580 328,821 +0.00(+1.67%)
Nov 26, 2021 0.1647 0.1867 0.1525 0.1554 220,567 -0.01(-8.43%)
Nov 24, 2021 0.1833 0.1833 0.1578 0.1697 384,821 -0.00(-0.18%)
Nov 23, 2021 0.1540 0.1887 0.1540 0.1700 204,253 +0.00(+0.41%)
Nov 22, 2021 0.1714 0.2050 0.1600 0.1693 357,361 -0.01(-6.82%)
Nov 19, 2021 0.1759 0.2091 0.1706 0.1817 335,849 -0.00(-2.57%)
Nov 18, 2021 0.1800 0.1865 0.1800 0.1865 438,868 +0.01(+3.27%)
Nov 17, 2021 0.1800 0.2080 0.1767 0.1806 429,667 -0.01(-4.95%)
Nov 16, 2021 0.2117 0.2117 0.1845 0.1900 307,850 -0.01(-4.86%)
Nov 15, 2021 0.2154 0.2200 0.1800 0.1997 302,926 -0.00(-0.10%)
Nov 12, 2021 0.1767 0.2243 0.1767 0.1999 550,192 +0.00(+1.22%)
Nov 11, 2021 0.2029 0.2029 0.1900 0.1975 340,200 +0.00(+1.80%)
Nov 10, 2021 0.1998 0.1940 522,284 +0.01(+7.30%)
Nov 09, 2021 0.1820 0.1820 0.1636 0.1808 374,637 +0.01(+6.35%)
Nov 08, 2021 0.2128 0.2128 0.1636 0.1700 537,112 -0.01(-7.96%)
Nov 05, 2021 0.1800 0.1920 0.1790 0.1847 273,179 -0.00(-0.70%)
Nov 04, 2021 0.1786 0.2100 0.1786 0.1860 562,220 -0.02(-7.92%)
Nov 03, 2021 0.2037 0.2100 0.1800 0.2020 916,566 +0.02(+11.42%)
Nov 02, 2021 0.2000 0.2000 0.1740 0.1813 429,019 -0.01(-4.58%)
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.