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: 9:40 AM EDT, Jun 10, 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 31, 2020 0.2075 0.2075 0.2075 13,953 -0.02(-8.02%)
Dec 30, 2020 0.2106 0.2426 0.2100 0.2256 13,953 +0.00(+0.00%)
Dec 29, 2020 0.2225 0.2500 0.2100 0.2256 33,098 +0.00(+0.53%)
Dec 28, 2020 0.2500 0.2500 0.2010 0.2244 35,120 -0.03(-10.24%)
Dec 24, 2020 0.2455 0.2545 0.2417 0.2500 5,200 +0.00(+0.40%)
Dec 23, 2020 0.2388 0.2631 0.2388 0.2490 4,369 -0.01(-4.49%)
Dec 22, 2020 0.2828 0.3049 0.2415 0.2607 58,809 +0.02(+8.35%)
Dec 21, 2020 0.2373 0.2900 0.2076 0.2406 10,029 -0.01(-4.68%)
Dec 18, 2020 0.2293 0.2700 0.2169 0.2524 48,700 +0.00(+0.84%)
Dec 17, 2020 0.2224 0.2503 0.2025 0.2503 15,643 +0.01(+5.57%)
Dec 16, 2020 0.2337 0.2500 0.2314 0.2371 29,528 -0.02(-6.76%)
Dec 15, 2020 0.2382 0.2556 0.2215 0.2543 26,119 +0.02(+6.45%)
Dec 14, 2020 0.2536 0.2671 0.2300 0.2389 35,858 -0.00(-1.85%)
Dec 11, 2020 0.2268 0.2635 0.2193 0.2434 31,000 +0.01(+3.57%)
Dec 10, 2020 0.2180 0.2365 0.2180 0.2350 34,309 +0.02(+7.31%)
Dec 09, 2020 0.1955 0.2190 0.1917 0.2190 18,740 +0.00(+0.83%)
Dec 08, 2020 0.1973 0.2278 0.1951 0.2172 43,115 +0.00(+1.02%)
Dec 07, 2020 0.1915 0.2300 0.1914 0.2150 67,034 +0.02(+10.26%)
Dec 04, 2020 0.1920 0.2050 0.1920 0.1950 5,400 -0.01(-2.69%)
Dec 03, 2020 0.1937 0.2004 0.1896 0.2004 19,220 +0.01(+4.59%)
Dec 02, 2020 0.1971 0.2038 0.1892 0.1916 19,050 -0.01(-4.20%)
Dec 01, 2020 0.2026 0.2026 0.1840 0.2000 140,150 +0.02(+8.11%)
Nov 30, 2020 0.2059 0.2059 0.1830 0.1850 20,690 -0.01(-5.76%)
Nov 27, 2020 0.1800 0.2102 0.1610 0.1963 177,100 +0.01(+6.68%)
Nov 25, 2020 0.1820 0.2000 0.1819 0.1840 14,600 -0.01(-5.06%)
Nov 24, 2020 0.1811 0.2352 0.1811 0.1938 31,860 -0.00(-0.26%)
Nov 23, 2020 0.2200 0.2200 0.1871 0.1943 44,127 -0.02(-7.48%)
Nov 20, 2020 0.2000 0.2179 0.2000 0.2100 19,100 +0.01(+5.00%)
Nov 19, 2020 0.1954 0.2200 0.1954 0.2000 47,424 -0.01(-4.76%)
Nov 18, 2020 0.2038 0.2200 0.2000 0.2100 32,660 -0.01(-4.72%)
Nov 17, 2020 0.2011 0.2388 0.2000 0.2204 24,835 -0.01(-5.12%)
Nov 16, 2020 0.2409 0.2471 0.2167 0.2323 31,484 +0.01(+4.64%)
Nov 13, 2020 0.1954 0.2438 0.1954 0.2220 9,300 +0.01(+5.71%)
Nov 12, 2020 0.2113 0.2493 0.2100 0.2100 23,538 -0.03(-10.71%)
Nov 11, 2020 0.2044 0.2509 0.2044 0.2352 26,000 -0.05(-18.90%)
Nov 10, 2020 0.2268 0.2900 0.2100 0.2900 172,940 +0.09(+42.16%)
Nov 09, 2020 0.2000 0.2150 0.2000 0.2040 11,474 +0.00(+2.00%)
Nov 06, 2020 0.2081 0.2128 0.2000 0.2000 25,300 +0.01(+5.26%)
Nov 05, 2020 0.1975 0.2052 0.1877 0.1900 16,599 -0.01(-6.40%)
Nov 04, 2020 0.2100 0.2100 0.1900 0.2030 77,788 -0.01(-3.33%)
Nov 03, 2020 0.1923 0.2177 0.1900 0.2100 38,210 +0.01(+2.44%)
Nov 02, 2020 0.2173 0.2173 0.2000 0.2050 48,482 -0.02(-8.97%)
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%)
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.