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 (%)
Aug 31, 2021 0.2475 0.3040 0.2475 0.2550 270,134 -0.03(-8.93%)
Aug 30, 2021 0.2900 0.3142 0.2650 0.2800 392,795 -0.02(-5.15%)
Aug 27, 2021 0.3000 0.3200 0.2950 0.2952 98,458 -0.01(-3.66%)
Aug 26, 2021 0.3344 0.3344 0.3000 0.3064 123,534 -0.01(-3.47%)
Aug 25, 2021 0.2779 0.3355 0.2779 0.3174 106,575 +0.01(+2.39%)
Aug 24, 2021 0.2990 0.3146 0.2990 0.3100 177,543 +0.01(+3.33%)
Aug 23, 2021 0.3002 0.3225 0.3000 0.3000 348,180 -0.01(-4.09%)
Aug 20, 2021 0.3177 0.3281 0.3027 0.3128 110,937 +0.00(+0.45%)
Aug 19, 2021 0.3600 0.3600 0.3112 0.3114 185,979 -0.03(-7.54%)
Aug 18, 2021 0.2881 0.3429 0.2881 0.3368 368,865 +0.00(+1.02%)
Aug 17, 2021 0.3600 0.3600 0.2924 0.3334 255,218 +0.01(+2.58%)
Aug 16, 2021 0.3015 0.3474 0.3015 0.3250 146,276 -0.02(-6.34%)
Aug 13, 2021 0.3550 0.3650 0.3353 0.3470 246,518 +0.00(+0.87%)
Aug 12, 2021 0.3595 0.3628 0.3393 0.3440 124,083 -0.00(-0.23%)
Aug 11, 2021 0.3060 0.3546 0.3060 0.3448 141,758 +0.00(+1.08%)
Aug 10, 2021 0.3262 0.3599 0.3262 0.3411 183,441 -0.01(-2.54%)
Aug 09, 2021 0.3400 0.3700 0.3400 0.3500 243,009 -0.01(-2.78%)
Aug 06, 2021 0.3750 0.4010 0.3544 0.3600 158,236 -0.01(-3.23%)
Aug 05, 2021 0.3600 0.3720 0.3345 0.3720 241,539 +0.02(+6.71%)
Aug 04, 2021 0.3549 0.3600 0.3400 0.3486 240,202 -0.01(-2.90%)
Aug 03, 2021 0.3600 0.3650 0.3435 0.3590 177,021 -0.00(-0.28%)
Aug 02, 2021 0.2800 0.3650 0.2800 0.3600 122,667 +0.01(+2.86%)
Jul 30, 2021 0.3600 0.3800 0.3487 0.3500 104,155 -0.00(-1.02%)
Jul 29, 2021 0.3400 0.3800 0.3400 0.3536 192,540 -0.00(-0.98%)
Jul 28, 2021 0.3361 0.3594 0.3361 0.3571 222,458 +0.01(+2.03%)
Jul 27, 2021 0.3700 0.3700 0.3457 0.3500 348,010 -0.01(-1.69%)
Jul 26, 2021 0.3500 0.3700 0.3500 0.3560 219,774 -0.00(-1.08%)
Jul 23, 2021 0.3700 0.3739 0.3455 0.3599 230,133 -0.00(-0.36%)
Jul 22, 2021 0.3696 0.3696 0.3459 0.3612 258,460 -0.01(-2.43%)
Jul 21, 2021 0.4100 0.4100 0.3477 0.3702 320,478 +0.02(+5.89%)
Jul 20, 2021 0.3490 0.3547 0.3304 0.3496 265,933 +0.00(+1.27%)
Jul 19, 2021 0.3450 0.3550 0.3230 0.3452 270,433 -0.01(-2.98%)
Jul 16, 2021 0.3717 0.3814 0.3488 0.3558 379,263 -0.02(-4.28%)
Jul 15, 2021 0.3763 0.3780 0.3568 0.3717 386,503 +0.01(+4.18%)
Jul 14, 2021 0.3500 0.3584 0.3438 0.3568 463,013 +0.01(+3.42%)
Jul 13, 2021 0.3773 0.3773 0.3400 0.3450 146,978 -0.01(-2.27%)
Jul 12, 2021 0.3350 0.3614 0.3350 0.3530 162,297 +0.01(+3.82%)
Jul 09, 2021 0.3514 0.3579 0.3390 0.3400 188,141 -0.01(-3.13%)
Jul 08, 2021 0.3450 0.3600 0.3400 0.3510 273,819 +0.00(+0.11%)
Jul 07, 2021 0.3600 0.3610 0.3446 0.3506 403,066 -0.01(-2.83%)
Jul 06, 2021 0.3420 0.3900 0.3420 0.3608 507,843 -0.03(-6.50%)
Jul 02, 2021 0.3734 0.4000 0.3620 0.3859 352,394 -0.01(-2.08%)
Jul 01, 2021 0.3817 0.4000 0.3600 0.3941 606,704 +0.03(+8.48%)
Jun 30, 2021 0.3690 0.3690 0.3550 0.3633 188,424 +0.00(+0.06%)
Jun 29, 2021 0.3600 0.3656 0.3591 0.3631 238,806 +0.01(+2.57%)
Jun 28, 2021 0.3667 0.3667 0.3500 0.3540 393,582 -0.00(-0.84%)
Jun 25, 2021 0.3722 0.3722 0.3497 0.3570 322,457 -0.01(-2.25%)
Jun 24, 2021 0.3728 0.3728 0.3450 0.3652 259,937 +0.01(+1.44%)
Jun 23, 2021 0.3500 0.3725 0.3484 0.3600 151,276 -0.01(-1.59%)
Jun 22, 2021 0.3652 0.3662 0.3500 0.3658 123,787 +0.01(+3.95%)
Jun 21, 2021 0.3500 0.3600 0.3460 0.3519 129,091 +0.00(+0.54%)
Jun 18, 2021 0.3500 0.3630 0.3422 0.3500 205,435 -0.01(-2.78%)
Jun 17, 2021 0.3745 0.3745 0.3521 0.3600 269,620 -0.01(-2.01%)
Jun 16, 2021 0.3700 0.3700 0.3594 0.3674 274,008 -0.00(-0.76%)
Jun 15, 2021 0.3800 0.3960 0.3649 0.3702 152,725 -0.01(-2.58%)
Jun 14, 2021 0.3769 0.3871 0.3769 0.3800 94,743 -0.00(-0.03%)
Jun 11, 2021 0.3826 0.3950 0.3747 0.3801 244,544 +0.00(+0.03%)
Jun 10, 2021 0.3981 0.3981 0.3596 0.3800 336,505 -0.02(-5.00%)
Jun 09, 2021 0.3750 0.4050 0.3750 0.4000 404,523 +0.00(+1.19%)
Jun 08, 2021 0.3704 0.4000 0.3600 0.3953 257,113 +0.02(+6.69%)
Jun 07, 2021 0.4150 0.4150 0.3600 0.3705 362,239 -0.03(-7.77%)
Jun 04, 2021 0.3930 0.4084 0.3849 0.4017 286,734 +0.00(+0.02%)
Jun 03, 2021 0.3821 0.4053 0.3600 0.4016 281,315 +0.02(+4.75%)
Jun 02, 2021 0.3582 0.4200 0.3532 0.3834 395,047 +0.00(+0.89%)
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.