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 (%)
Dec 30, 2022 0.0810 0.1040 0.0640 0.0750 129,122 -0.03(-28.57%)
Dec 29, 2022 0.0900 0.1200 0.0900 0.1050 27,514 -0.00(-0.19%)
Dec 28, 2022 0.0900 0.1185 0.0800 0.1052 55,251 -0.01(-10.47%)
Dec 27, 2022 0.1010 0.1175 0.1000 0.1175 5,083 +0.02(+15.20%)
Dec 23, 2022 0.0900 0.1295 0.0900 0.1020 31,164 -0.01(-7.27%)
Dec 22, 2022 0.1047 0.1249 0.1020 0.1100 20,486 -0.00(-0.45%)
Dec 21, 2022 0.1189 0.1345 0.1105 0.1105 9,718 -0.01(-7.92%)
Dec 20, 2022 0.1360 0.1360 0.1189 0.1200 20,060 -0.02(-11.44%)
Dec 19, 2022 0.1229 0.1355 0.1210 0.1355 3,424 +0.01(+10.70%)
Dec 16, 2022 0.1362 0.1362 0.1224 0.1224 2,202 -0.00(-0.49%)
Dec 15, 2022 0.1230 0.1422 0.1230 0.1230 27,435 -0.01(-4.95%)
Dec 14, 2022 0.1230 0.1557 0.1210 0.1294 18,295 -0.00(-3.58%)
Dec 13, 2022 0.1220 0.1431 0.1220 0.1342 5,039 +0.00(+0.07%)
Dec 12, 2022 0.1450 0.1505 0.1302 0.1341 19,582 -0.01(-7.52%)
Dec 09, 2022 0.1300 0.1500 0.1300 0.1450 6,730 +0.01(+11.54%)
Dec 08, 2022 0.1168 0.1320 0.1168 0.1300 7,688 +0.00(+2.77%)
Dec 07, 2022 0.1220 0.1270 0.1120 0.1265 7,764 +0.00(+0.40%)
Dec 06, 2022 0.1180 0.1405 0.1102 0.1260 56,058 -0.01(-4.55%)
Dec 05, 2022 0.0950 0.1320 0.0950 0.1320 4,218 +0.02(+20.00%)
Dec 02, 2022 0.1098 0.1410 0.1012 0.1100 31,996 -0.02(-15.38%)
Dec 01, 2022 0.1000 0.1450 0.1000 0.1300 22,802 +0.03(+27.83%)
Nov 30, 2022 0.1100 0.1216 0.1001 0.1017 4,352 +0.00(+1.70%)
Nov 29, 2022 0.0855 0.1390 0.0855 0.1000 3,144 -0.03(-22.54%)
Nov 28, 2022 0.0950 0.1419 0.0950 0.1291 21,075 +0.02(+17.36%)
Nov 25, 2022 0.1100 0.1150 0.1100 0.1100 30,444 -0.01(-8.64%)
Nov 23, 2022 0.1204 0.1204 0.1204 0.1204 2,071 +0.00(+0.00%)
Nov 22, 2022 0.1300 0.1300 0.1204 0.1204 387 -0.01(-7.38%)
Nov 21, 2022 0.1100 0.1300 0.1100 0.1300 12,178 -0.01(-3.70%)
Nov 18, 2022 0.1139 0.1350 0.1139 0.1350 11,631 -0.01(-3.57%)
Nov 17, 2022 0.1200 0.1400 0.1200 0.1400 811 +0.01(+7.69%)
Nov 16, 2022 0.1280 0.1623 0.1178 0.1300 26,281 +0.01(+8.33%)
Nov 15, 2022 0.1186 0.1372 0.1172 0.1200 14,127 -0.01(-7.90%)
Nov 14, 2022 0.1607 0.1607 0.1303 0.1303 13,704 -0.02(-13.13%)
Nov 11, 2022 0.1400 0.1500 0.1300 0.1500 2,910 +0.02(+15.38%)
Nov 10, 2022 0.1337 0.1337 0.0980 0.1300 1,244 -0.00(-2.26%)
Nov 09, 2022 0.1100 0.1500 0.1100 0.1330 2,391 +0.01(+6.40%)
Nov 08, 2022 0.1000 0.1500 0.1000 0.1250 5,881 +0.01(+13.64%)
Nov 07, 2022 0.1290 0.1400 0.1100 0.1100 3,941 -0.02(-12.14%)
Nov 04, 2022 0.1252 0.1252 0.1252 0.1252 1,000 -0.00(-3.69%)
Nov 03, 2022 0.1255 0.1364 0.1252 0.1300 5,240 -0.01(-3.92%)
Nov 02, 2022 0.1400 0.1500 0.1206 0.1353 8,460 +0.00(+2.89%)
Nov 01, 2022 0.1354 0.1501 0.1268 0.1315 2,768 -0.02(-12.33%)
Oct 31, 2022 0.1351 0.1500 0.1203 0.1500 5,364 +0.04(+35.99%)
Oct 28, 2022 0.1500 0.1500 0.1103 0.1103 4,892 +0.01(+15.38%)
Oct 27, 2022 0.1200 0.1200 0.0946 0.0956 1,615 -0.03(-26.46%)
Oct 26, 2022 0.1200 0.1367 0.1200 0.1300 7,945 +0.01(+5.95%)
Oct 25, 2022 0.1400 0.1500 0.1003 0.1227 7,263 -0.03(-18.20%)
Oct 24, 2022 0.1101 0.1540 0.0920 0.1500 8,406 +0.05(+50.45%)
Oct 21, 2022 0.0997 0.1250 0.0944 0.0997 4,696 -0.01(-8.87%)
Oct 20, 2022 0.2000 0.2000 0.0786 0.1094 2,583 -0.00(-1.88%)
Oct 18, 2022 0.1115 40 -0.00(-3.04%)
Oct 17, 2022 0.0801 0.1500 0.0801 0.1150 8,717 -0.00(-3.85%)
Oct 14, 2022 0.1196 0.1196 0.1196 0.1196 250 -0.01(-4.32%)
Oct 13, 2022 0.1000 0.1503 0.1000 0.1250 5,156 -0.02(-16.67%)
Oct 12, 2022 0.0990 0.1900 0.0990 0.1500 4,895 +0.00(+0.00%)
Oct 11, 2022 0.1700 0.1900 0.1100 0.1500 3,362 -0.05(-25.00%)
Oct 10, 2022 0.1159 0.2000 0.1100 0.2000 31,823 +0.02(+9.41%)
Oct 07, 2022 0.2180 0.2180 0.0410 0.1828 10,640 +0.07(+60.92%)
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.