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 (%)
Dec 29, 2023 0.0301 0.0406 0.0290 0.0300 59,908 -0.01(-18.92%)
Dec 28, 2023 0.0408 0.0450 0.0366 0.0370 28,952 -0.00(-2.63%)
Dec 27, 2023 0.0310 0.0450 0.0310 0.0380 32,161 +0.01(+22.58%)
Dec 26, 2023 0.0380 0.0380 0.0310 0.0310 7,367 -0.01(-23.83%)
Dec 22, 2023 0.0311 0.0407 0.0311 0.0407 6,911 +0.01(+15.30%)
Dec 21, 2023 0.0381 0.0450 0.0325 0.0353 6,755 -0.00(-2.22%)
Dec 20, 2023 0.0366 0.0406 0.0361 0.0361 31,644 -0.00(-1.63%)
Dec 19, 2023 0.0385 0.0418 0.0367 0.0367 51,984 -0.00(-9.38%)
Dec 18, 2023 0.0366 0.0450 0.0331 0.0405 12,690 +0.00(+11.88%)
Dec 15, 2023 0.0362 0.0362 0.0323 0.0362 590 -0.01(-12.98%)
Dec 14, 2023 0.0357 0.0510 0.0310 0.0416 12,024 +0.00(+7.22%)
Dec 13, 2023 0.0415 0.0432 0.0358 0.0388 5,715 -0.00(-5.37%)
Dec 12, 2023 0.0330 0.0410 0.0310 0.0410 4,270 +0.01(+20.59%)
Dec 11, 2023 0.0411 0.0411 0.0311 0.0340 10,713 -0.01(-17.27%)
Dec 08, 2023 0.0346 0.0411 0.0311 0.0411 4,587 -0.01(-19.41%)
Dec 07, 2023 0.0311 0.0510 0.0311 0.0510 5,738 +0.01(+24.39%)
Dec 06, 2023 0.0411 0.0416 0.0350 0.0410 4,467 +0.01(+18.16%)
Dec 05, 2023 0.0311 0.0347 0.0311 0.0347 20,260 +0.00(+11.58%)
Dec 04, 2023 0.0311 0.0411 0.0311 0.0311 3,672 -0.01(-24.15%)
Dec 01, 2023 0.0355 0.0433 0.0355 0.0410 16,540 +0.01(+15.49%)
Nov 30, 2023 0.0432 0.0432 0.0355 0.0355 1,321 -0.01(-17.82%)
Nov 29, 2023 0.0341 0.0588 0.0341 0.0432 28,112 +0.01(+23.43%)
Nov 28, 2023 0.0640 0.0640 0.0350 0.0350 21,135 -0.01(-16.47%)
Nov 27, 2023 0.0366 0.0471 0.0366 0.0419 6,624 +0.01(+14.79%)
Nov 24, 2023 0.0363 0.0365 0.0363 0.0365 700 -0.01(-13.51%)
Nov 22, 2023 0.0422 0.0422 0.0422 0.0422 1,100 -0.00(-5.17%)
Nov 21, 2023 0.0360 0.0445 0.0360 0.0445 1,492 +0.01(+22.93%)
Nov 20, 2023 0.0381 0.0381 0.0362 0.0362 903 -0.01(-20.96%)
Nov 17, 2023 0.0480 0.0483 0.0458 0.0458 1,274 -0.00(-4.58%)
Nov 16, 2023 0.0554 0.0554 0.0470 0.0480 2,125 +0.00(+0.00%)
Nov 15, 2023 0.0362 0.0595 0.0362 0.0480 2,400 +0.00(+1.48%)
Nov 14, 2023 0.0473 0.0573 0.0473 0.0473 18,809 -0.01(-21.17%)
Nov 13, 2023 0.0368 0.0700 0.0368 0.0600 2,413 -0.01(-8.68%)
Nov 10, 2023 0.0669 0.0681 0.0473 0.0657 3,775 +0.02(+38.90%)
Nov 09, 2023 0.0473 0.0589 0.0473 0.0473 27,468 +0.00(+0.00%)
Nov 08, 2023 0.0350 0.0508 0.0350 0.0473 1,759 +0.00(+0.64%)
Nov 07, 2023 0.0418 0.0470 0.0418 0.0470 3,104 +0.00(+4.44%)
Nov 06, 2023 0.0450 0.0471 0.0450 0.0450 13,573 -0.00(-7.60%)
Nov 03, 2023 0.0520 0.0520 0.0450 0.0487 1,479 -0.00(-2.60%)
Nov 02, 2023 0.0544 0.0544 0.0418 0.0500 5,630 -0.02(-32.80%)
Nov 01, 2023 0.0669 0.0744 0.0418 0.0744 1,790 +0.02(+41.71%)
Oct 31, 2023 0.0454 0.0564 0.0454 0.0525 700 -0.01(-13.79%)
Oct 30, 2023 0.0609 0.0609 0.0609 0.0609 1,000 +0.00(+3.40%)
Oct 27, 2023 0.0711 0.0711 0.0589 0.0589 520 -0.02(-22.19%)
Oct 26, 2023 0.0417 0.0757 0.0417 0.0757 3,129 +0.03(+55.44%)
Oct 25, 2023 0.0573 0.0574 0.0435 0.0487 10,693 -0.00(-8.11%)
Oct 24, 2023 0.0640 0.0640 0.0530 0.0530 3,686 +0.01(+15.72%)
Oct 23, 2023 0.0421 0.0530 0.0330 0.0458 1,196 -0.00(-8.40%)
Oct 20, 2023 0.0417 0.0511 0.0417 0.0500 3,550 -0.00(-0.99%)
Oct 19, 2023 0.0417 0.0549 0.0417 0.0505 3,635 +0.01(+21.10%)
Oct 18, 2023 0.0485 0.0700 0.0417 0.0417 15,010 -0.01(-13.84%)
Oct 17, 2023 0.0484 0.0484 0.0484 0.0484 625 -0.00(-3.20%)
Oct 16, 2023 0.0615 0.0645 0.0450 0.0500 10,811 -0.02(-28.57%)
Oct 13, 2023 0.0451 0.0700 0.0451 0.0700 3,754 +0.01(+12.00%)
Oct 12, 2023 0.0460 0.0625 0.0460 0.0625 13,921 +0.02(+32.98%)
Oct 11, 2023 0.0700 0.0700 0.0470 0.0470 837 -0.01(-21.01%)
Oct 10, 2023 0.0595 0.0595 0.0595 0.0595 745 +0.00(+3.48%)
Oct 09, 2023 0.0575 0.0700 0.0450 0.0575 3,140 -0.01(-10.16%)
Oct 06, 2023 0.0450 0.0640 0.0450 0.0640 514 -0.00(-3.90%)
Oct 05, 2023 0.0450 0.0666 0.0450 0.0666 1,800 -0.00(-2.20%)
Oct 04, 2023 0.1000 0.1000 0.0460 0.0681 9,732 -0.01(-12.58%)
Oct 03, 2023 0.0616 0.0779 0.0600 0.0779 3,344 +0.03(+77.05%)
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.