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

New Leaf Ventures Inc (OP: NLVVF )

0.0090 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 17, 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%)
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.