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 (%)
Jul 29, 2022 0.0546 0.0550 0.0380 0.0475 22,410 +0.01(+18.75%)
Jul 28, 2022 0.0399 0.0572 0.0380 0.0400 47,889 -0.01(-22.48%)
Jul 27, 2022 0.0524 0.0570 0.0402 0.0516 33,218 +0.01(+28.36%)
Jul 26, 2022 0.0503 0.0503 0.0400 0.0402 20,837 -0.01(-17.96%)
Jul 25, 2022 0.0427 0.0550 0.0377 0.0490 30,870 +0.00(+8.89%)
Jul 22, 2022 0.0620 0.0620 0.0375 0.0450 19,532 -0.00(-5.86%)
Jul 21, 2022 0.0427 0.0478 0.0426 0.0478 26,130 +0.01(+27.47%)
Jul 20, 2022 0.0430 0.0430 0.0355 0.0375 57,172 -0.01(-14.58%)
Jul 19, 2022 0.0377 0.0439 0.0377 0.0439 4,300 +0.00(+10.03%)
Jul 18, 2022 0.0418 0.0420 0.0350 0.0399 10,095 +0.00(+6.40%)
Jul 15, 2022 0.0350 0.0398 0.0350 0.0375 12,300 +0.00(+0.00%)
Jul 14, 2022 0.0390 0.0390 0.0375 0.0375 1,300 +0.00(+0.00%)
Jul 13, 2022 0.0400 0.0435 0.0375 0.0375 7,300 -0.00(-7.41%)
Jul 12, 2022 0.0315 0.0405 0.0315 0.0405 11,915 +0.00(+12.50%)
Jul 11, 2022 0.0365 0.0472 0.0350 0.0360 14,250 -0.00(-10.00%)
Jul 08, 2022 0.0389 0.0464 0.0341 0.0400 10,606 +0.00(+0.00%)
Jul 07, 2022 0.0350 0.0400 0.0350 0.0400 182,691 +0.00(+7.82%)
Jul 06, 2022 0.0283 0.0400 0.0283 0.0371 42,078 +0.00(+0.27%)
Jul 05, 2022 0.0355 0.0370 0.0283 0.0370 26,893 -0.00(-2.63%)
Jul 01, 2022 0.0310 0.0380 0.0300 0.0380 55,979 +0.00(+12.09%)
Jun 30, 2022 0.0299 0.0377 0.0299 0.0339 20,633 -0.00(-1.74%)
Jun 29, 2022 0.0377 0.0380 0.0310 0.0345 107,900 -0.00(-9.21%)
Jun 28, 2022 0.0354 0.0397 0.0352 0.0380 25,450 +0.00(+0.00%)
Jun 27, 2022 0.0363 0.0450 0.0310 0.0380 34,181 +0.00(+2.70%)
Jun 24, 2022 0.0296 0.0450 0.0296 0.0370 39,147 -0.00(-1.33%)
Jun 23, 2022 0.0360 0.0400 0.0310 0.0375 43,860 +0.00(+1.35%)
Jun 22, 2022 0.0460 0.0460 0.0345 0.0370 51,822 -0.00(-5.85%)
Jun 21, 2022 0.0440 0.0440 0.0336 0.0393 33,550 +0.00(+0.77%)
Jun 17, 2022 0.0420 0.0450 0.0369 0.0390 60,685 +0.00(+1.56%)
Jun 16, 2022 0.0386 0.0450 0.0350 0.0384 24,511 +0.00(+3.50%)
Jun 15, 2022 0.0280 0.0410 0.0280 0.0371 144,692 +0.00(+9.12%)
Jun 14, 2022 0.0398 0.0459 0.0340 0.0340 66,058 -0.00(-2.86%)
Jun 13, 2022 0.0307 0.0437 0.0307 0.0350 17,696 -0.01(-24.41%)
Jun 10, 2022 0.0433 0.0463 0.0385 0.0463 51,388 +0.00(+10.24%)
Jun 09, 2022 0.0390 0.0443 0.0390 0.0420 64,098 -0.00(-5.41%)
Jun 08, 2022 0.0385 0.0489 0.0385 0.0444 24,308 -0.00(-2.42%)
Jun 07, 2022 0.0409 0.0474 0.0405 0.0455 47,484 -0.00(-3.19%)
Jun 06, 2022 0.0450 0.0540 0.0450 0.0470 72,940 +0.00(+4.44%)
Jun 03, 2022 0.0478 0.0500 0.0450 0.0450 63,500 +0.00(+0.00%)
Jun 02, 2022 0.0489 0.0528 0.0450 0.0450 49,605 -0.01(-14.29%)
Jun 01, 2022 0.0527 0.0527 0.0450 0.0525 115,791 +0.01(+14.13%)
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%)
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.