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 (%)
Mar 28, 2024 0.0088 0.0099 0.0076 0.0099 87,012 +0.00(+23.75%)
Mar 27, 2024 0.0080 0.0080 0.0080 0.0080 221 -0.00(-11.11%)
Mar 26, 2024 0.0065 0.0090 0.0065 0.0090 311,804 +0.00(+0.00%)
Mar 25, 2024 0.0136 0.0170 0.0050 0.0090 1,719,484 -0.00(-10.00%)
Mar 22, 2024 0.0135 0.0135 0.0100 0.0100 67,662 -0.01(-41.18%)
Mar 21, 2024 0.0170 0.0170 0.0125 0.0170 65,300 -0.01(-24.44%)
Mar 20, 2024 0.0334 0.0345 0.0100 0.0225 144,452 -0.01(-23.73%)
Mar 19, 2024 0.0390 0.0390 0.0200 0.0295 46,044 +0.01(+35.94%)
Mar 18, 2024 0.0285 0.0285 0.0200 0.0217 7,554 -0.01(-22.50%)
Mar 15, 2024 0.0390 0.0390 0.0280 0.0280 1,628 +0.00(+1.82%)
Mar 13, 2024 0.0275 83 -0.00(-5.17%)
Mar 12, 2024 0.0255 0.0290 0.0234 0.0290 2,362 +0.01(+69.59%)
Mar 11, 2024 0.0171 0.0171 0.0171 0.0171 16,620 +0.00(+0.00%)
Mar 08, 2024 0.0220 0.0286 0.0171 0.0171 3,377 -0.01(-44.84%)
Mar 07, 2024 0.0077 0.0500 0.0056 0.0310 555,462 +0.02(+219.59%)
Mar 06, 2024 0.0125 0.0130 0.0096 0.0097 27,650 -0.00(-22.40%)
Mar 05, 2024 0.0101 0.0125 0.0076 0.0125 37,941 +0.00(+23.76%)
Mar 04, 2024 0.0098 0.0123 0.0070 0.0101 53,588 +0.00(+6.32%)
Mar 01, 2024 0.0065 0.0095 0.0065 0.0095 112,791 +0.00(+7.95%)
Feb 29, 2024 0.0090 0.0090 0.0064 0.0088 41,502 -0.00(-5.38%)
Feb 28, 2024 0.0094 0.0094 0.0060 0.0093 420,697 +0.00(+19.23%)
Feb 27, 2024 0.0278 0.0278 0.0078 0.0078 560,731 -0.01(-62.86%)
Feb 26, 2024 0.0131 0.0382 0.0131 0.0210 36,376 -0.00(-5.83%)
Feb 23, 2024 0.0224 0.0231 0.0200 0.0223 116,195 -0.00(-11.51%)
Feb 22, 2024 0.0223 0.0305 0.0223 0.0252 45,822 -0.00(-10.00%)
Feb 21, 2024 0.0261 0.0290 0.0227 0.0280 78,530 -0.00(-6.67%)
Feb 20, 2024 0.0320 0.0395 0.0300 0.0300 614,484 -0.01(-16.90%)
Feb 16, 2024 0.0311 0.0470 0.0311 0.0361 46,788 +0.00(+9.39%)
Feb 15, 2024 0.0410 0.0424 0.0326 0.0330 385,695 -0.01(-17.50%)
Feb 14, 2024 0.0390 0.0429 0.0390 0.0400 202,309 +0.00(+2.56%)
Feb 13, 2024 0.0400 0.0470 0.0390 0.0390 281,246 -0.01(-17.02%)
Feb 12, 2024 0.0508 0.0642 0.0430 0.0470 16,187 +0.00(+11.64%)
Feb 09, 2024 0.0445 0.0762 0.0421 0.0421 47,576 +0.00(+7.95%)
Feb 08, 2024 0.0390 0.0390 0.0390 0.0390 2,080 +0.00(+0.00%)
Feb 07, 2024 0.0480 0.0480 0.0390 0.0390 8,132 -0.00(-9.93%)
Feb 06, 2024 0.0390 0.0500 0.0390 0.0433 2,865 -0.00(-5.87%)
Feb 05, 2024 0.0423 0.0490 0.0390 0.0460 95,000 +0.01(+17.95%)
Feb 02, 2024 0.0423 0.0423 0.0367 0.0390 18,784 +0.00(+0.00%)
Feb 01, 2024 0.0500 0.0500 0.0390 0.0390 4,857 +0.00(+14.04%)
Jan 31, 2024 0.0443 0.0450 0.0337 0.0342 12,219 -0.01(-24.00%)
Jan 30, 2024 0.0400 0.0450 0.0330 0.0450 3,168 +0.00(+12.50%)
Jan 29, 2024 0.0400 0.0450 0.0400 0.0400 2,420 -0.00(-11.11%)
Jan 26, 2024 0.0400 0.0500 0.0400 0.0450 17,665 +0.00(+0.00%)
Jan 25, 2024 0.0400 0.0450 0.0400 0.0450 2,961 +0.00(+0.00%)
Jan 24, 2024 0.0400 0.0450 0.0400 0.0450 3,085 +0.00(+0.00%)
Jan 23, 2024 0.0400 0.0450 0.0400 0.0450 7,793 +0.00(+0.00%)
Jan 22, 2024 0.0450 0.0500 0.0400 0.0450 9,284 -0.01(-10.00%)
Jan 19, 2024 0.0310 0.0500 0.0310 0.0500 49,284 +0.01(+31.58%)
Jan 18, 2024 0.0342 0.0380 0.0310 0.0380 2,976 +0.00(+5.56%)
Jan 16, 2024 0.0360 30 -0.00(-7.46%)
Jan 12, 2024 0.0311 0.0470 0.0311 0.0389 70,233 +0.00(+11.14%)
Jan 11, 2024 0.0353 0.0415 0.0301 0.0350 815 +0.00(+16.28%)
Jan 10, 2024 0.0301 0.0301 0.0301 0.0301 2,500 -0.01(-20.79%)
Jan 09, 2024 0.0376 0.0380 0.0376 0.0380 320 +0.00(+0.00%)
Jan 08, 2024 0.0301 0.0380 0.0301 0.0380 2,444 +0.01(+16.21%)
Jan 05, 2024 0.0291 0.0400 0.0291 0.0327 2,130 -0.01(-17.22%)
Jan 04, 2024 0.0410 0.0410 0.0395 0.0395 16,190 -0.00(-1.74%)
Jan 03, 2024 0.0359 0.0405 0.0359 0.0402 6,710 +0.00(+8.65%)
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.