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 (%)
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%)
Nov 01, 2021 0.2000 0.1905 0.1905 0.1900 380,584 -0.00(-0.52%)
Oct 29, 2021 0.1881 0.1940 0.1648 0.1910 376,041 +0.02(+11.63%)
Oct 28, 2021 0.1810 0.2145 0.1675 0.1711 365,951 -0.00(-2.23%)
Oct 27, 2021 0.1620 0.1795 0.1610 0.1750 283,722 +0.01(+8.02%)
Oct 26, 2021 0.1826 0.1620 725,448 -0.01(-5.48%)
Oct 25, 2021 0.1919 0.2137 0.1674 0.1714 725,779 -0.02(-9.31%)
Oct 22, 2021 0.1472 0.2004 0.1472 0.1890 152,454 -0.00(-1.82%)
Oct 21, 2021 0.2310 0.2310 0.1900 0.1925 445,997 +0.00(+1.32%)
Oct 20, 2021 0.1453 0.2000 0.1453 0.1900 364,960 -0.00(-2.51%)
Oct 19, 2021 0.1984 0.2063 0.1901 0.1949 308,263 -0.00(-1.71%)
Oct 18, 2021 0.2442 0.2442 0.1944 0.1983 321,950 -0.00(-1.05%)
Oct 15, 2021 0.1951 0.2212 0.1951 0.2004 189,637 -0.00(-1.43%)
Oct 14, 2021 0.2103 0.2200 0.2000 0.2033 150,135 +0.00(+1.14%)
Oct 13, 2021 0.2307 0.2307 0.2000 0.2010 130,666 -0.01(-3.60%)
Oct 12, 2021 0.2600 0.2600 0.2000 0.2085 447,922 -0.01(-5.66%)
Oct 11, 2021 0.2200 0.2272 0.1896 0.2210 176,549 +0.01(+5.64%)
Oct 08, 2021 0.1800 0.2100 0.1800 0.2092 149,046 +0.01(+2.90%)
Oct 07, 2021 0.2257 0.2257 0.2000 0.2033 297,186 -0.00(-1.79%)
Oct 06, 2021 0.2100 0.2150 0.1980 0.2070 522,480 -0.00(-1.43%)
Oct 05, 2021 0.2148 0.2148 0.1900 0.2100 421,304 +0.02(+10.06%)
Oct 04, 2021 0.2137 0.2137 0.1907 0.1908 147,516 -0.01(-3.64%)
Oct 01, 2021 0.1920 0.2050 0.1905 0.1980 364,892 +0.00(+0.35%)
Sep 30, 2021 0.2799 0.2885 0.1900 0.1973 610,317 -0.05(-19.47%)
Sep 29, 2021 0.2397 0.2613 0.2309 0.2450 277,563 +0.02(+11.36%)
Sep 28, 2021 0.2275 0.2500 0.2200 0.2200 516,043 +0.00(+1.76%)
Sep 27, 2021 0.2015 0.2185 0.1997 0.2162 74,585 +0.01(+5.46%)
Sep 24, 2021 0.1811 0.2119 0.1811 0.2050 42,379 -0.01(-2.38%)
Sep 23, 2021 0.2099 0.2255 0.1900 0.2100 106,423 -0.00(-1.18%)
Sep 22, 2021 0.1925 0.2219 0.1925 0.2125 71,110 +0.01(+4.68%)
Sep 21, 2021 0.1958 0.2304 0.1958 0.2030 154,414 -0.00(-1.12%)
Sep 20, 2021 0.1952 0.2231 0.1903 0.2053 290,071 -0.01(-4.56%)
Sep 17, 2021 0.2366 0.2366 0.2000 0.2151 74,490 +0.00(+0.00%)
Sep 16, 2021 0.2002 0.2266 0.2000 0.2151 198,524 +0.02(+7.55%)
Sep 15, 2021 0.1800 0.2143 0.1800 0.2000 82,499 +0.00(+1.52%)
Sep 14, 2021 0.1895 0.2215 0.1895 0.1970 213,490 -0.01(-4.09%)
Sep 13, 2021 0.2000 0.2388 0.2000 0.2054 317,425 -0.01(-6.12%)
Sep 10, 2021 0.2335 0.2500 0.2188 0.2188 125,745 -0.02(-6.89%)
Sep 09, 2021 0.2602 0.2602 0.2300 0.2350 86,659 -0.01(-2.08%)
Sep 08, 2021 0.1910 0.2414 0.1910 0.2400 293,984 +0.04(+19.23%)
Sep 07, 2021 0.2000 0.2200 0.2000 0.2013 213,130 -0.01(-6.37%)
Sep 03, 2021 0.1831 0.2200 0.1831 0.2150 255,480 +0.01(+7.50%)
Sep 02, 2021 0.2227 0.2464 0.1954 0.2000 564,028 -0.05(-18.83%)
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.