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

New Leaf Ventures Inc (OP: NLVVF )

0.0090 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 17, 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 (%)
May 31, 2022 0.0463 0.0527 0.0421 0.0460 45,762 -0.00(-0.65%)
May 27, 2022 0.0478 0.0542 0.0460 0.0463 5,340 +0.00(+0.65%)
May 26, 2022 0.0665 0.0665 0.0460 0.0460 107,255 -0.01(-10.16%)
May 25, 2022 0.0532 0.0582 0.0510 0.0512 23,575 +0.00(+0.39%)
May 24, 2022 0.0511 0.0554 0.0478 0.0510 146,542 +0.01(+11.84%)
May 23, 2022 0.0388 0.0456 0.0356 0.0456 32,349 +0.01(+21.28%)
May 20, 2022 0.0484 0.0519 0.0376 0.0376 42,912 -0.01(-26.13%)
May 19, 2022 0.0504 0.0519 0.0500 0.0509 23,850 +0.00(+4.09%)
May 18, 2022 0.0460 0.0500 0.0460 0.0489 64,220 +0.00(+1.87%)
May 17, 2022 0.0405 0.0544 0.0400 0.0480 121,842 -0.01(-9.94%)
May 16, 2022 0.0618 0.0618 0.0450 0.0533 116,100 +0.00(+6.60%)
May 13, 2022 0.0497 0.0540 0.0461 0.0500 155,784 +0.00(+2.46%)
May 12, 2022 0.0578 0.0578 0.0450 0.0488 69,942 -0.01(-11.27%)
May 11, 2022 0.0489 0.0580 0.0466 0.0550 37,426 +0.00(+0.00%)
May 10, 2022 0.0487 0.0585 0.0487 0.0550 83,365 +0.00(+10.00%)
May 09, 2022 0.0580 0.0595 0.0500 0.0500 152,837 -0.01(-15.25%)
May 06, 2022 0.0633 0.0633 0.0530 0.0590 11,893 +0.01(+9.46%)
May 05, 2022 0.0500 0.0629 0.0500 0.0539 11,860 -0.00(-1.46%)
May 04, 2022 0.0500 0.0597 0.0500 0.0547 13,524 +0.00(+0.37%)
May 03, 2022 0.0650 0.0650 0.0545 0.0545 15,318 -0.01(-11.38%)
May 02, 2022 0.0605 0.0654 0.0605 0.0615 28,521 +0.00(+6.96%)
Apr 29, 2022 0.0568 0.0620 0.0539 0.0575 119,640 +0.00(+4.55%)
Apr 28, 2022 0.0637 0.0660 0.0500 0.0550 213,741 -0.01(-16.67%)
Apr 27, 2022 0.0571 0.0660 0.0571 0.0660 33,483 +0.00(+5.43%)
Apr 26, 2022 0.0578 0.0675 0.0578 0.0626 27,846 -0.00(-2.49%)
Apr 25, 2022 0.0615 0.0700 0.0615 0.0642 103,190 -0.00(-2.13%)
Apr 22, 2022 0.0798 0.0813 0.0611 0.0656 270,362 -0.02(-25.88%)
Apr 21, 2022 0.0900 0.0970 0.0824 0.0885 42,509 -0.00(-1.01%)
Apr 20, 2022 0.0960 0.0960 0.0827 0.0894 38,562 -0.01(-6.78%)
Apr 19, 2022 0.0841 0.0962 0.0841 0.0959 63,084 +0.01(+12.82%)
Apr 18, 2022 0.0792 0.0880 0.0774 0.0850 56,725 -0.00(-1.73%)
Apr 14, 2022 0.0841 0.0920 0.0841 0.0865 76,108 +0.00(+1.76%)
Apr 13, 2022 0.0766 0.0962 0.0766 0.0850 75,337 +0.00(+0.00%)
Apr 12, 2022 0.0850 0.1000 0.0850 0.0850 51,550 -0.01(-8.60%)
Apr 11, 2022 0.0900 0.0974 0.0861 0.0930 33,275 -0.00(-2.11%)
Apr 08, 2022 0.0860 0.1000 0.0860 0.0950 134,334 -0.00(-2.36%)
Apr 07, 2022 0.0920 0.1160 0.0920 0.0973 55,201 +0.00(+2.42%)
Apr 06, 2022 0.0950 0.1132 0.0950 0.0950 152,968 -0.01(-5.00%)
Apr 05, 2022 0.1050 0.1050 0.0910 0.1000 29,638 +0.01(+9.89%)
Apr 04, 2022 0.0862 0.1000 0.0862 0.0910 219,299 -0.00(-2.88%)
Apr 01, 2022 0.0989 0.0989 0.0900 0.0937 47,021 -0.00(-2.50%)
Mar 31, 2022 0.1000 0.1012 0.0841 0.0961 67,670 -0.01(-8.91%)
Mar 30, 2022 0.1200 0.1200 0.1000 0.1055 149,710 +0.00(+3.43%)
Mar 29, 2022 0.0894 0.1100 0.0782 0.1020 83,335 +0.01(+13.33%)
Mar 28, 2022 0.1000 0.1100 0.0857 0.0900 298,850 +0.00(+0.22%)
Mar 25, 2022 0.0510 0.1660 0.0510 0.0898 743,213 +0.03(+61.80%)
Mar 24, 2022 0.0606 0.0612 0.0511 0.0555 135,675 -0.00(-4.31%)
Mar 23, 2022 0.0588 0.0784 0.0545 0.0580 37,073 -0.01(-8.52%)
Mar 22, 2022 0.0582 0.0712 0.0580 0.0634 32,154 +0.00(+5.84%)
Mar 21, 2022 0.0567 0.0624 0.0508 0.0599 69,225 +0.00(+8.32%)
Mar 18, 2022 0.0485 0.0599 0.0485 0.0553 127,647 +0.00(+2.41%)
Mar 17, 2022 0.0539 0.0594 0.0500 0.0540 56,556 +0.00(+3.85%)
Mar 16, 2022 0.0485 0.0530 0.0485 0.0520 42,149 +0.00(+4.00%)
Mar 15, 2022 0.0515 0.0515 0.0500 0.0500 87,783 -0.00(-0.60%)
Mar 14, 2022 0.0450 0.0670 0.0450 0.0503 113,334 +0.00(+0.60%)
Mar 11, 2022 0.0624 0.0624 0.0500 0.0500 50,156 -0.01(-11.66%)
Mar 10, 2022 0.0555 0.0573 0.0534 0.0566 46,957 +0.01(+10.98%)
Mar 09, 2022 0.0575 0.0600 0.0499 0.0510 52,639 -0.01(-15.00%)
Mar 08, 2022 0.0507 0.0620 0.0500 0.0600 39,949 +0.00(+9.09%)
Mar 07, 2022 0.0536 0.0652 0.0535 0.0550 143,462 -0.01(-10.86%)
Mar 04, 2022 0.0658 0.0667 0.0573 0.0617 52,747 +0.00(+2.83%)
Mar 03, 2022 0.0600 0.0725 0.0600 0.0600 57,965 -0.00(-5.51%)
Mar 02, 2022 0.0574 0.0700 0.0550 0.0635 42,805 +0.00(+4.10%)
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.