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 UNCHANGED
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 (%)
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%)
Mar 01, 2022 0.0656 0.0840 0.0550 0.0610 89,559 +0.00(+1.67%)
Feb 28, 2022 0.0576 0.0752 0.0520 0.0600 9,233 -0.01(-11.76%)
Feb 25, 2022 0.0677 0.0680 0.0621 0.0680 44,742 +0.01(+9.50%)
Feb 24, 2022 0.0656 0.0670 0.0614 0.0621 21,535 -0.00(-2.36%)
Feb 23, 2022 0.0573 0.0647 0.0573 0.0636 37,745 +0.00(+0.95%)
Feb 22, 2022 0.0500 0.0720 0.0470 0.0630 347,149 +0.00(+3.45%)
Feb 18, 2022 0.0609 0 +0.00(+6.84%)
Feb 17, 2022 0.0555 0.0666 0.0555 0.0570 228,358 -0.01(-12.31%)
Feb 16, 2022 0.0531 0.0677 0.0531 0.0650 29,015 +0.01(+8.33%)
Feb 15, 2022 0.0667 0.0667 0.0500 0.0600 189,584 -0.00(-5.36%)
Feb 14, 2022 0.0670 0.0670 0.0582 0.0634 27,907 +0.00(+1.93%)
Feb 11, 2022 0.0669 0.0669 0.0600 0.0622 60,307 -0.00(-0.48%)
Feb 10, 2022 0.0600 0.0680 0.0599 0.0625 84,426 +0.00(+4.17%)
Feb 09, 2022 0.0576 0.0650 0.0576 0.0600 73,577 +0.00(+2.39%)
Feb 08, 2022 0.0622 0.0649 0.0577 0.0586 102,287 -0.01(-9.85%)
Feb 07, 2022 0.0591 0.0680 0.0531 0.0650 288,735 -0.01(-7.14%)
Feb 04, 2022 0.0603 0.0709 0.0582 0.0700 208,826 -0.00(-1.55%)
Feb 03, 2022 0.0700 0.0711 67,752 -0.00(-5.20%)
Feb 02, 2022 0.0880 0.0880 0.0703 0.0750 293,741 -0.00(-2.60%)
Feb 01, 2022 0.0700 0.0923 0.0700 0.0770 248,366 +0.01(+7.99%)
Jan 31, 2022 0.0750 0.0838 0.0616 0.0713 583,115 +0.00(+1.13%)
Jan 28, 2022 0.0585 0.0705 0.0585 0.0705 114,087 +0.00(+3.98%)
Jan 27, 2022 0.0770 0.0770 0.0558 0.0678 281,063 -0.00(-0.44%)
Jan 26, 2022 0.0679 0.0687 0.0600 0.0681 238,234 +0.01(+11.27%)
Jan 25, 2022 0.0676 0.0700 0.0571 0.0612 240,099 +0.00(+4.62%)
Jan 24, 2022 0.0563 0.0748 0.0451 0.0585 199,449 -0.00(-4.10%)
Jan 21, 2022 0.0700 0.0700 0.0567 0.0610 316,947 -0.01(-11.98%)
Jan 20, 2022 0.0707 0.0759 0.0693 0.0693 152,975 -0.00(-4.55%)
Jan 19, 2022 0.0765 0.0825 0.0651 0.0726 388,261 -0.01(-7.40%)
Jan 18, 2022 0.0644 0.0844 0.0639 0.0784 62,907 -0.00(-4.04%)
Jan 14, 2022 0.0817 0 -0.01(-8.51%)
Jan 13, 2022 0.0640 0.0893 0.0640 0.0893 323,835 +0.00(+0.34%)
Jan 12, 2022 0.0935 0.0935 0.0791 0.0890 190,960 +0.00(+4.71%)
Jan 11, 2022 0.0666 0.0883 0.0666 0.0850 287,576 +0.00(+1.43%)
Jan 10, 2022 0.0990 0.0990 0.0703 0.0838 233,682 +0.00(+2.57%)
Jan 07, 2022 0.0700 0.0995 0.0700 0.0817 255,323 +0.00(+2.51%)
Jan 06, 2022 0.0680 0.0902 0.0680 0.0797 93,203 -0.01(-7.97%)
Jan 05, 2022 0.0826 0.1000 0.0778 0.0866 61,602 +0.00(+0.70%)
Jan 04, 2022 0.0825 0.1000 0.0739 0.0860 374,813 +0.00(+0.35%)
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.