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

New Leaf Ventures Inc (OP: NLVVF )

0.0080 -0.0020 (-20.00%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 0.0880 0.1011 0.0880 0.0926 25,704 +0.01(+6.19%)
Feb 27, 2023 0.0832 0.0872 0.0832 0.0872 809 -0.01(-5.42%)
Feb 24, 2023 0.0996 0.1010 0.0832 0.0922 18,775 +0.01(+10.82%)
Feb 23, 2023 0.0913 0.0913 0.0832 0.0832 14,246 +0.00(+0.00%)
Feb 22, 2023 0.0906 0.1011 0.0800 0.0832 3,002 -0.01(-7.04%)
Feb 21, 2023 0.0800 0.0895 0.0800 0.0895 5,392 -0.00(-1.10%)
Feb 17, 2023 0.1000 0.1011 0.0905 0.0905 5,094 -0.01(-9.50%)
Feb 16, 2023 0.0720 0.1000 0.0720 0.1000 19,648 +0.01(+11.11%)
Feb 15, 2023 0.0690 0.0900 0.0690 0.0900 15,292 +0.01(+6.26%)
Feb 14, 2023 0.0773 0.0900 0.0773 0.0847 6,553 +0.01(+10.00%)
Feb 13, 2023 0.0900 0.0900 0.0690 0.0770 4,234 -0.01(-14.44%)
Feb 10, 2023 0.0838 0.0900 0.0800 0.0900 10,260 +0.00(+0.00%)
Feb 09, 2023 0.0690 0.0900 0.0690 0.0900 2,965 +0.00(+0.11%)
Feb 08, 2023 0.0830 0.0900 0.0769 0.0899 13,510 +0.00(+2.63%)
Feb 07, 2023 0.0950 0.0950 0.0800 0.0876 2,500 -0.00(-1.57%)
Feb 06, 2023 0.1011 0.1011 0.0740 0.0890 22,382 +0.00(+3.49%)
Feb 03, 2023 0.0800 0.0950 0.0800 0.0860 39,107 -0.01(-9.47%)
Feb 02, 2023 0.1000 0.1121 0.0800 0.0950 25,808 -0.01(-5.00%)
Feb 01, 2023 0.0961 0.1000 0.0844 0.1000 2,983 +0.01(+5.26%)
Jan 31, 2023 0.0976 0.1036 0.0950 0.0950 7,214 -0.02(-15.33%)
Jan 30, 2023 0.1000 0.1122 0.1000 0.1122 8,387 +0.01(+12.20%)
Jan 27, 2023 0.0810 0.1108 0.0810 0.1000 16,250 +0.01(+11.11%)
Jan 26, 2023 0.0670 0.1000 0.0670 0.0900 3,578 -0.01(-6.35%)
Jan 25, 2023 0.0955 0.1132 0.0797 0.0961 3,124 +0.01(+8.47%)
Jan 24, 2023 0.1050 0.1100 0.0886 0.0886 2,406 -0.02(-20.18%)
Jan 23, 2023 0.0695 0.1110 0.0695 0.1110 20,106 +0.02(+23.33%)
Jan 20, 2023 0.0900 0.0900 0.0900 0.0900 2,021 -0.01(-10.00%)
Jan 19, 2023 0.0900 0.1100 0.0900 0.1000 1,026 +0.01(+8.34%)
Jan 18, 2023 0.0639 0.1090 0.0639 0.0923 7,646 -0.01(-7.70%)
Jan 17, 2023 0.1100 0.1125 0.1000 0.1000 13,975 -0.01(-9.09%)
Jan 13, 2023 0.1100 0.1100 0.1100 0.1100 870 +0.01(+4.76%)
Jan 12, 2023 0.0750 0.1175 0.0750 0.1050 9,749 +0.00(+5.00%)
Jan 11, 2023 0.1084 0.1175 0.1000 0.1000 4,398 -0.02(-14.89%)
Jan 10, 2023 0.1121 0.1175 0.0992 0.1175 55,264 +0.02(+18.45%)
Jan 09, 2023 0.1150 0.1150 0.0938 0.0992 7,540 -0.01(-9.82%)
Jan 06, 2023 0.0894 0.1100 0.0894 0.1100 9,535 +0.00(+0.00%)
Jan 05, 2023 0.0934 0.1100 0.0720 0.1100 3,342 +0.01(+12.24%)
Jan 04, 2023 0.0900 0.0980 0.0800 0.0980 2,085 +0.02(+22.50%)
Jan 03, 2023 0.0857 0.0857 0.0800 0.0800 2,438 +0.01(+6.67%)
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%)
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.