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

New Leaf Ventures Inc (OP: NLVVF )

0.0080 -0.0020 (-20.00%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 7, 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 28, 2021 0.3500 0.4015 0.3500 0.3766 188,317 +0.01(+3.01%)
May 27, 2021 0.4200 0.4200 0.3562 0.3656 468,880 -0.04(-9.59%)
May 26, 2021 0.3813 0.4140 0.3655 0.4044 414,000 +0.04(+10.79%)
May 25, 2021 0.3840 0.3840 0.3520 0.3650 128,807 +0.01(+3.69%)
May 24, 2021 0.3500 0.3840 0.3500 0.3520 189,654 -0.03(-7.37%)
May 21, 2021 0.3950 0.3950 0.3610 0.3800 80,874 +0.00(+0.53%)
May 20, 2021 0.3350 0.3800 0.3350 0.3780 219,648 +0.02(+6.60%)
May 19, 2021 0.3700 0.3700 0.3476 0.3546 256,642 -0.01(-1.53%)
May 18, 2021 0.3839 0.3839 0.3556 0.3601 196,890 -0.01(-2.33%)
May 17, 2021 0.3782 0.4092 0.3598 0.3687 261,275 -0.02(-5.46%)
May 14, 2021 0.3990 0.4192 0.3877 0.3900 210,050 -0.01(-2.50%)
May 13, 2021 0.3600 0.4000 0.3600 0.4000 258,861 +0.04(+11.11%)
May 12, 2021 0.3931 0.4031 0.3552 0.3600 256,835 -0.03(-7.69%)
May 11, 2021 0.3750 0.4147 0.3700 0.3900 219,830 -0.02(-5.34%)
May 10, 2021 0.4001 0.4216 0.3951 0.4120 235,055 +0.00(+0.49%)
May 07, 2021 0.3949 0.4199 0.3828 0.4100 149,226 +0.01(+3.14%)
May 06, 2021 0.3905 0.3975 0.3662 0.3975 140,494 +0.01(+2.29%)
May 05, 2021 0.4069 0.4150 0.3822 0.3886 252,422 -0.02(-4.47%)
May 04, 2021 0.4020 0.4130 0.3900 0.4068 248,556 -0.00(-0.78%)
May 03, 2021 0.3681 0.4120 0.3500 0.4100 360,759 +0.05(+12.76%)
Apr 30, 2021 0.3850 0.3977 0.3580 0.3636 130,200 -0.02(-6.26%)
Apr 29, 2021 0.4089 0.4157 0.3650 0.3879 217,767 -0.02(-5.39%)
Apr 28, 2021 0.4074 0.4133 0.3600 0.4100 440,023 +0.01(+2.27%)
Apr 27, 2021 0.3808 0.4039 0.3588 0.4009 362,353 +0.02(+6.54%)
Apr 26, 2021 0.4119 0.4119 0.3750 0.3763 150,926 -0.02(-5.95%)
Apr 23, 2021 0.3800 0.4050 0.3800 0.4001 166,100 +0.02(+5.29%)
Apr 22, 2021 0.4174 0.4212 0.3800 0.3800 187,963 -0.04(-8.89%)
Apr 21, 2021 0.3650 0.4171 0.3650 0.4171 184,344 +0.03(+8.87%)
Apr 20, 2021 0.4173 0.4200 0.3690 0.3831 265,375 -0.02(-4.49%)
Apr 19, 2021 0.3703 0.4168 0.3653 0.4011 189,158 +0.01(+3.46%)
Apr 16, 2021 0.3939 0.3939 0.3748 0.3877 133,800 +0.00(+0.21%)
Apr 15, 2021 0.3852 0.4095 0.3790 0.3869 231,226 +0.00(+0.73%)
Apr 14, 2021 0.3878 0.4100 0.3841 0.3841 175,054 -0.02(-4.17%)
Apr 13, 2021 0.4237 0.4300 0.3856 0.4008 209,029 -0.00(-0.07%)
Apr 12, 2021 0.4243 0.4249 0.3900 0.4011 147,987 -0.02(-4.50%)
Apr 09, 2021 0.4403 0.4440 0.4171 0.4200 223,200 -0.01(-1.71%)
Apr 08, 2021 0.4230 0.4532 0.4058 0.4273 392,585 +0.02(+3.71%)
Apr 07, 2021 0.4541 0.4600 0.3961 0.4120 324,731 -0.05(-10.14%)
Apr 06, 2021 0.4660 0.4700 0.4184 0.4585 200,729 -0.00(-0.82%)
Apr 05, 2021 0.4400 0.4825 0.4387 0.4623 479,388 +0.02(+5.09%)
Apr 01, 2021 0.4316 0.4400 0.4000 0.4399 322,900 +0.01(+2.06%)
Mar 31, 2021 0.3920 0.4394 0.3901 0.4310 287,197 +0.04(+9.42%)
Mar 30, 2021 0.4174 0.4174 0.3900 0.3939 90,868 -0.02(-4.60%)
Mar 29, 2021 0.3835 0.4768 0.3735 0.4129 212,229 +0.02(+5.49%)
Mar 26, 2021 0.3501 0.3937 0.3300 0.3914 233,600 +0.02(+5.39%)
Mar 25, 2021 0.4152 0.4152 0.3050 0.3714 289,215 -0.02(-4.77%)
Mar 24, 2021 0.4129 0.4249 0.3800 0.3900 192,084 -0.01(-2.50%)
Mar 23, 2021 0.4120 0.4237 0.3867 0.4000 254,250 +0.00(+0.88%)
Mar 22, 2021 0.3950 0.4100 0.3881 0.3965 206,295 +0.01(+1.46%)
Mar 19, 2021 0.3930 0.4130 0.3701 0.3908 272,700 -0.01(-3.12%)
Mar 18, 2021 0.4000 0.4183 0.3876 0.4034 103,026 +0.01(+1.43%)
Mar 17, 2021 0.4095 0.4274 0.3900 0.3977 208,821 -0.00(-0.58%)
Mar 16, 2021 0.4191 0.4345 0.3926 0.4000 302,493 +0.00(+0.00%)
Mar 15, 2021 0.4152 0.4356 0.3976 0.4000 145,091 -0.01(-2.53%)
Mar 12, 2021 0.4667 0.4667 0.3640 0.4104 210,300 -0.05(-10.78%)
Mar 11, 2021 0.4470 0.4700 0.4330 0.4600 355,147 +0.02(+4.86%)
Mar 10, 2021 0.4429 0.4616 0.4078 0.4387 225,564 +0.05(+12.81%)
Mar 09, 2021 0.3347 0.4460 0.2900 0.3889 467,022 +0.10(+35.84%)
Mar 08, 2021 0.3000 0.3637 0.2535 0.2863 639,859 -0.06(-18.20%)
Mar 05, 2021 0.4491 0.4635 0.3300 0.3500 572,400 -0.09(-20.60%)
Mar 04, 2021 0.4800 0.5008 0.4405 0.4408 285,488 -0.05(-10.10%)
Mar 03, 2021 0.5100 0.5199 0.4800 0.4903 162,482 -0.02(-3.86%)
Mar 02, 2021 0.5100 0.5170 0.4739 0.5100 190,435 +0.01(+2.00%)
Mar 01, 2021 0.5029 0.5309 0.4781 0.5000 568,842 -0.02(-4.40%)
Feb 26, 2021 0.5659 0.5720 0.5074 0.5230 457,400 -0.04(-6.61%)
Feb 25, 2021 0.5386 0.6200 0.5286 0.5600 564,975 +0.01(+2.53%)
Feb 24, 2021 0.6513 0.6525 0.5100 0.5462 738,551 -0.04(-7.53%)
Feb 23, 2021 0.5368 0.6200 0.5101 0.5907 642,944 +0.06(+11.45%)
Feb 22, 2021 0.6522 0.7309 0.5300 0.5300 364,305 -0.06(-10.86%)
Feb 19, 2021 0.6600 0.6600 0.5623 0.5946 530,100 +0.03(+6.18%)
Feb 18, 2021 0.5535 0.6099 0.5200 0.5600 888,406 +0.04(+7.49%)
Feb 17, 2021 0.5200 0.5560 0.5183 0.5210 459,078 +0.01(+1.11%)
Feb 16, 2021 0.4818 0.5376 0.4488 0.5153 545,375 +0.07(+14.82%)
Feb 12, 2021 0.6050 0.6050 0.4488 0.4488 731,500 -0.12(-21.40%)
Feb 11, 2021 0.5554 0.6383 0.5181 0.5710 1,199,611 +0.05(+9.77%)
Feb 10, 2021 0.4494 0.5567 0.4494 0.5202 1,551,457 +0.11(+26.88%)
Feb 09, 2021 0.3784 0.4604 0.3683 0.4100 1,384,580 +0.07(+21.48%)
Feb 08, 2021 0.3135 0.3804 0.3134 0.3375 385,261 +0.01(+4.36%)
Feb 05, 2021 0.2701 0.3600 0.2701 0.3234 343,300 +0.04(+15.25%)
Feb 04, 2021 0.2489 0.3100 0.2224 0.2806 229,624 +0.05(+21.31%)
Feb 03, 2021 0.2200 0.2365 0.2170 0.2313 174,979 +0.03(+12.17%)
Feb 02, 2021 0.1925 0.2228 0.1925 0.2062 18,929 -0.01(-6.27%)
Feb 01, 2021 0.1927 0.2240 0.1853 0.2200 34,721 +0.02(+10.00%)
Jan 29, 2021 0.2088 0.2120 0.2000 0.2000 17,600 -0.00(-1.62%)
Jan 28, 2021 0.2150 0.2150 0.2000 0.2033 47,222 -0.01(-3.19%)
Jan 27, 2021 0.2100 0.2202 0.2075 0.2100 21,545 +0.00(+1.94%)
Jan 26, 2021 0.2100 0.2170 0.2060 0.2060 62,678 -0.00(-0.96%)
Jan 25, 2021 0.1943 0.2270 0.1943 0.2080 22,450 -0.01(-2.62%)
Jan 22, 2021 0.2151 0.2248 0.2023 0.2136 36,500 +0.01(+3.69%)
Jan 21, 2021 0.2300 0.2317 0.2060 0.2060 26,756 -0.00(-1.90%)
Jan 20, 2021 0.2115 0.2386 0.2051 0.2100 63,660 -0.03(-11.39%)
Jan 19, 2021 0.2316 0.2370 0.2035 0.2370 42,739 +0.02(+7.73%)
Jan 15, 2021 0.1997 0.2200 0.1997 0.2200 66,500 +0.00(+0.14%)
Jan 14, 2021 0.2300 0.2300 0.2050 0.2197 28,137 +0.00(+1.76%)
Jan 13, 2021 0.1940 0.2333 0.1926 0.2159 23,308 -0.00(-1.86%)
Jan 12, 2021 0.2300 0.2300 0.2100 0.2200 21,722 +0.02(+10.00%)
Jan 11, 2021 0.2235 0.2235 0.1927 0.2000 57,999 -0.01(-5.44%)
Jan 08, 2021 0.2113 0.2329 0.1912 0.2115 29,100 +0.01(+5.43%)
Jan 07, 2021 0.2377 0.2377 0.2006 0.2006 15,330 -0.00(-2.15%)
Jan 06, 2021 0.2116 0.2175 0.2050 0.2050 14,797 -0.01(-2.38%)
Jan 05, 2021 0.2010 0.2239 0.2010 0.2100 8,193 +0.00(+0.00%)
Jan 04, 2021 0.2600 0.2600 0.2000 0.2100 5,350 +0.00(+1.20%)
Dec 31, 2020 0.2075 0.2075 0.2075 13,953 -0.02(-8.02%)
Dec 30, 2020 0.2106 0.2426 0.2100 0.2256 13,953 +0.00(+0.00%)
Dec 29, 2020 0.2225 0.2500 0.2100 0.2256 33,098 +0.00(+0.53%)
Dec 28, 2020 0.2500 0.2500 0.2010 0.2244 35,120 -0.03(-10.24%)
Dec 24, 2020 0.2455 0.2545 0.2417 0.2500 5,200 +0.00(+0.40%)
Dec 23, 2020 0.2388 0.2631 0.2388 0.2490 4,369 -0.01(-4.49%)
Dec 22, 2020 0.2828 0.3049 0.2415 0.2607 58,809 +0.02(+8.35%)
Dec 21, 2020 0.2373 0.2900 0.2076 0.2406 10,029 -0.01(-4.68%)
Dec 18, 2020 0.2293 0.2700 0.2169 0.2524 48,700 +0.00(+0.84%)
Dec 17, 2020 0.2224 0.2503 0.2025 0.2503 15,643 +0.01(+5.57%)
Dec 16, 2020 0.2337 0.2500 0.2314 0.2371 29,528 -0.02(-6.76%)
Dec 15, 2020 0.2382 0.2556 0.2215 0.2543 26,119 +0.02(+6.45%)
Dec 14, 2020 0.2536 0.2671 0.2300 0.2389 35,858 -0.00(-1.85%)
Dec 11, 2020 0.2268 0.2635 0.2193 0.2434 31,000 +0.01(+3.57%)
Dec 10, 2020 0.2180 0.2365 0.2180 0.2350 34,309 +0.02(+7.31%)
Dec 09, 2020 0.1955 0.2190 0.1917 0.2190 18,740 +0.00(+0.83%)
Dec 08, 2020 0.1973 0.2278 0.1951 0.2172 43,115 +0.00(+1.02%)
Dec 07, 2020 0.1915 0.2300 0.1914 0.2150 67,034 +0.02(+10.26%)
Dec 04, 2020 0.1920 0.2050 0.1920 0.1950 5,400 -0.01(-2.69%)
Dec 03, 2020 0.1937 0.2004 0.1896 0.2004 19,220 +0.01(+4.59%)
Dec 02, 2020 0.1971 0.2038 0.1892 0.1916 19,050 -0.01(-4.20%)
Dec 01, 2020 0.2026 0.2026 0.1840 0.2000 140,150 +0.02(+8.11%)
Nov 30, 2020 0.2059 0.2059 0.1830 0.1850 20,690 -0.01(-5.76%)
Nov 27, 2020 0.1800 0.2102 0.1610 0.1963 177,100 +0.01(+6.68%)
Nov 25, 2020 0.1820 0.2000 0.1819 0.1840 14,600 -0.01(-5.06%)
Nov 24, 2020 0.1811 0.2352 0.1811 0.1938 31,860 -0.00(-0.26%)
Nov 23, 2020 0.2200 0.2200 0.1871 0.1943 44,127 -0.02(-7.48%)
Nov 20, 2020 0.2000 0.2179 0.2000 0.2100 19,100 +0.01(+5.00%)
Nov 19, 2020 0.1954 0.2200 0.1954 0.2000 47,424 -0.01(-4.76%)
Nov 18, 2020 0.2038 0.2200 0.2000 0.2100 32,660 -0.01(-4.72%)
Nov 17, 2020 0.2011 0.2388 0.2000 0.2204 24,835 -0.01(-5.12%)
Nov 16, 2020 0.2409 0.2471 0.2167 0.2323 31,484 +0.01(+4.64%)
Nov 13, 2020 0.1954 0.2438 0.1954 0.2220 9,300 +0.01(+5.71%)
Nov 12, 2020 0.2113 0.2493 0.2100 0.2100 23,538 -0.03(-10.71%)
Nov 11, 2020 0.2044 0.2509 0.2044 0.2352 26,000 -0.05(-18.90%)
Nov 10, 2020 0.2268 0.2900 0.2100 0.2900 172,940 +0.09(+42.16%)
Nov 09, 2020 0.2000 0.2150 0.2000 0.2040 11,474 +0.00(+2.00%)
Nov 06, 2020 0.2081 0.2128 0.2000 0.2000 25,300 +0.01(+5.26%)
Nov 05, 2020 0.1975 0.2052 0.1877 0.1900 16,599 -0.01(-6.40%)
Nov 04, 2020 0.2100 0.2100 0.1900 0.2030 77,788 -0.01(-3.33%)
Nov 03, 2020 0.1923 0.2177 0.1900 0.2100 38,210 +0.01(+2.44%)
Nov 02, 2020 0.2173 0.2173 0.2000 0.2050 48,482 -0.02(-8.97%)
Oct 30, 2020 0.2050 0.2290 0.2050 0.2252 68,700 +0.01(+2.36%)
Oct 29, 2020 0.2161 0.2600 0.2161 0.2200 15,140 +0.00(+0.00%)
Oct 28, 2020 0.2595 0.2595 0.2087 0.2200 11,020 -0.03(-12.00%)
Oct 27, 2020 0.2600 0.2600 0.2100 0.2500 15,400 +0.02(+8.08%)
Oct 26, 2020 0.2583 0.2583 0.2234 0.2313 20,905 -0.02(-7.48%)
Oct 23, 2020 0.2800 0.2800 0.2375 0.2500 26,700 -0.02(-7.41%)
Oct 22, 2020 0.2000 0.3000 0.2000 0.2700 57,141 +0.04(+17.39%)
Oct 21, 2020 0.1918 0.2703 0.1918 0.2300 80,520 -0.01(-6.12%)
Oct 20, 2020 0.1886 0.3012 0.1870 0.2450 137,514 +0.04(+22.50%)
Oct 19, 2020 0.2146 0.2328 0.1976 0.2000 81,674 -0.02(-11.11%)
Oct 16, 2020 0.2625 0.2625 0.2175 0.2250 82,400 -0.03(-11.49%)
Oct 15, 2020 0.2052 0.3008 0.2052 0.2542 58,940 -0.03(-9.21%)
Oct 14, 2020 0.2900 0.3000 0.2800 0.2800 23,205 -0.02(-6.67%)
Oct 13, 2020 0.2909 0.3000 0.2900 0.3000 8,270 +0.01(+3.95%)
Oct 12, 2020 0.3100 0.3100 0.2777 0.2886 24,960 +0.01(+1.76%)
Oct 09, 2020 0.2840 0.3100 0.2200 0.2836 75,800 +0.01(+5.04%)
Oct 08, 2020 0.2851 0.2872 0.2587 0.2700 26,324 -0.00(-1.39%)
Oct 07, 2020 0.2511 0.2850 0.2461 0.2738 27,135 +0.02(+7.37%)
Oct 06, 2020 0.2100 0.2927 0.2100 0.2550 117,605 +0.04(+15.91%)
Oct 05, 2020 0.2311 0.2800 0.2198 0.2200 59,616 -0.03(-12.00%)
Oct 02, 2020 0.2028 0.3100 0.2028 0.2500 117,700 +0.01(+2.25%)
Oct 01, 2020 0.2680 0.2911 0.2445 0.2445 136,788 -0.04(-13.88%)
Sep 30, 2020 0.3102 0.3288 0.2800 0.2839 91,002 -0.04(-11.28%)
Sep 29, 2020 0.3539 0.3539 0.3003 0.3200 86,152 -0.02(-5.33%)
Sep 28, 2020 0.3651 0.3795 0.3380 0.3380 60,775 -0.03(-8.15%)
Sep 25, 2020 0.3836 0.3836 0.3470 0.3680 91,900 -0.00(-1.13%)
Sep 24, 2020 0.3831 0.3858 0.3562 0.3722 58,906 +0.00(+0.24%)
Sep 23, 2020 0.3531 0.3950 0.3531 0.3713 85,693 -0.01(-2.29%)
Sep 22, 2020 0.3875 0.3919 0.3600 0.3800 172,764 +0.00(+1.06%)
Sep 21, 2020 0.4177 0.4200 0.3690 0.3760 58,297 -0.03(-7.16%)
Sep 18, 2020 0.4120 0.4199 0.3982 0.4050 270,200 -0.01(-2.50%)
Sep 17, 2020 0.4035 0.4200 0.3800 0.4154 153,362 +0.02(+4.24%)
Sep 16, 2020 0.3894 0.4200 0.3605 0.3985 203,509 +0.01(+3.53%)
Sep 15, 2020 0.3700 0.3892 0.3400 0.3849 142,526 +0.03(+7.15%)
Sep 14, 2020 0.3393 0.3759 0.3393 0.3592 59,472 +0.00(+1.15%)
Sep 11, 2020 0.3515 0.3911 0.3262 0.3551 104,700 -0.01(-4.03%)
Sep 10, 2020 0.3848 0.3910 0.3600 0.3700 101,034 -0.01(-2.63%)
Sep 09, 2020 0.4000 0.4100 0.3800 0.3800 76,857 -0.01(-2.56%)
Sep 08, 2020 0.3898 0.4146 0.3756 0.3900 79,659 -0.01(-3.06%)
Sep 04, 2020 0.4224 0.4224 0.3860 0.4023 138,000 +0.00(+0.25%)
Sep 03, 2020 0.4162 0.4226 0.3860 0.4013 78,236 -0.01(-2.69%)
Sep 02, 2020 0.4229 0.4229 0.4000 0.4124 63,534 +0.00(+0.22%)
Sep 01, 2020 0.4100 0.4242 0.3939 0.4115 146,848 +0.01(+2.87%)
Aug 31, 2020 0.4183 0.4192 0.3913 0.4000 42,631 -0.01(-3.05%)
Aug 28, 2020 0.3949 0.4229 0.3949 0.4126 43,900 -0.00(-0.34%)
Aug 27, 2020 0.4090 0.4199 0.3800 0.4140 146,479 +0.02(+4.07%)
Aug 26, 2020 0.3758 0.4050 0.3758 0.3978 180,749 -0.01(-1.49%)
Aug 25, 2020 0.4076 0.4076 0.3650 0.4038 101,765 -0.00(-0.66%)
Aug 24, 2020 0.4218 0.4263 0.3800 0.4065 73,402 -0.01(-1.91%)
Aug 21, 2020 0.4050 0.4253 0.3900 0.4144 99,400 +0.01(+1.72%)
Aug 20, 2020 0.4135 0.4135 0.3800 0.4074 229,191 +0.03(+7.21%)
Aug 19, 2020 0.4100 0.4500 0.3800 0.3800 275,200 -0.03(-7.32%)
Aug 18, 2020 0.3954 0.4232 0.3700 0.4100 184,418 +0.03(+9.33%)
Aug 17, 2020 0.3667 0.4009 0.3667 0.3750 56,425 -0.02(-5.57%)
Aug 14, 2020 0.3852 0.4500 0.3503 0.3971 329,900 +0.01(+1.59%)
Aug 13, 2020 0.3705 0.4463 0.3705 0.3909 285,958 -0.01(-1.54%)
Aug 12, 2020 0.3724 0.3970 0.3500 0.3970 151,055 +0.05(+13.43%)
Aug 11, 2020 0.3892 0.3892 0.3486 0.3500 56,997 -0.01(-3.50%)
Aug 10, 2020 0.3900 0.4015 0.3615 0.3627 51,800 -0.04(-9.32%)
Aug 07, 2020 0.3993 0.4000 0.3700 0.4000 30,200 +0.00(+1.24%)
Aug 06, 2020 0.4000 0.5000 0.3712 0.3951 171,230 +0.00(+1.05%)
Aug 05, 2020 0.3801 0.3910 0.3643 0.3910 125,475 +0.03(+7.33%)
Aug 04, 2020 0.3531 0.4000 0.2050 0.3643 55,323 -0.04(-8.93%)
Aug 03, 2020 0.2050 0.4000 0.2050 0.4000 4,511 +0.00(+0.00%)
Jul 30, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 29, 2020 0.4000 0.4000 0.4000 0.4000 1,000 +0.05(+12.99%)
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.