Skip to main content

New Leaf Ventures Inc (OP: NLVVF )

0.0058 -0.0042 (-42.00%)
Streaming Delayed Price Updated: 1:18 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.0119 0.0119 0.0058 0.0058 55,490 -0.00(-42.00%)
Nov 21, 2024 0.0067 0.0100 0.0016 0.0100 27,041 +0.01(+614.29%)
Nov 20, 2024 0.0119 0.0119 0.0011 0.0014 423,395 -0.00(-70.21%)
Nov 19, 2024 0.0047 0.0119 0.0047 0.0047 6,324 -0.00(-7.84%)
Nov 18, 2024 0.0081 0.0120 0.0051 0.0051 199,400 -0.00(-36.25%)
Nov 15, 2024 0.0080 0.0119 0.0080 0.0080 24,840 +0.00(+0.00%)
Nov 14, 2024 0.0101 0.0101 0.0080 0.0080 46,071 -0.00(-20.79%)
Nov 13, 2024 0.0081 0.0120 0.0081 0.0101 38,822 +0.00(+24.69%)
Nov 12, 2024 0.0081 0.0120 0.0081 0.0081 1,202 -0.00(-19.80%)
Nov 11, 2024 0.0080 0.0119 0.0080 0.0101 41,096 +0.00(+26.25%)
Nov 08, 2024 0.0100 0.0119 0.0080 0.0080 21,191 -0.00(-24.53%)
Nov 07, 2024 0.0080 0.0106 0.0080 0.0106 2,438 +0.00(+17.78%)
Nov 06, 2024 0.0080 0.0090 0.0080 0.0090 66,642 -0.00(-10.00%)
Nov 05, 2024 0.0080 0.0100 0.0080 0.0100 536 +0.00(+25.00%)
Nov 04, 2024 0.0100 0.0100 0.0080 0.0080 801 +0.00(+0.00%)
Nov 01, 2024 0.0100 0.0100 0.0080 0.0080 265 -0.00(-20.00%)
Oct 31, 2024 0.0100 0.0100 0.0100 0.0100 11,650 +0.00(+25.00%)
Oct 30, 2024 0.0100 0.0105 0.0080 0.0080 2,583 -0.00(-15.79%)
Oct 29, 2024 0.0100 0.0100 0.0095 0.0095 1,447 -0.00(-5.00%)
Oct 28, 2024 0.0119 0.0119 0.0100 0.0100 6,700 +0.00(+0.00%)
Oct 25, 2024 0.0081 0.0100 0.0080 0.0100 23,309 -0.00(-16.67%)
Oct 24, 2024 0.0101 0.0120 0.0101 0.0120 480 +0.00(+20.00%)
Oct 23, 2024 0.0101 0.0101 0.0081 0.0100 31,790 +0.00(+23.46%)
Oct 22, 2024 0.0120 0.0120 0.0081 0.0081 36,300 +0.00(+0.00%)
Oct 21, 2024 0.0080 0.0119 0.0080 0.0081 9,627 +0.00(+0.00%)
Oct 18, 2024 0.0081 0.0101 0.0081 0.0081 11,900 -0.00(-19.80%)
Oct 17, 2024 0.0100 0.0101 0.0080 0.0101 2,942 +0.00(+1.00%)
Oct 16, 2024 0.0100 0.0120 0.0080 0.0100 38,868 -0.00(-4.76%)
Oct 15, 2024 0.0080 0.0105 0.0080 0.0105 39,530 +0.00(+5.00%)
Oct 11, 2024 0.0100 10 +0.00(+0.00%)
Oct 10, 2024 0.0080 0.0100 0.0080 0.0100 4,778 +0.00(+25.00%)
Oct 08, 2024 0.0080 0 -0.00(-20.00%)
Oct 07, 2024 0.0120 0.0120 0.0078 0.0100 66,428 +0.00(+13.64%)
Oct 04, 2024 0.0098 0.0098 0.0088 0.0088 7,298 -0.00(-16.98%)
Oct 03, 2024 0.0076 0.0106 0.0076 0.0106 5,492 -0.00(-11.67%)
Oct 02, 2024 0.0120 0.0120 0.0100 0.0120 74,662 +0.00(+60.00%)
Oct 01, 2024 0.0120 0.0120 0.0075 0.0075 6,020 -0.00(-37.50%)
Sep 30, 2024 0.0120 0.0120 0.0120 0.0120 600 +0.00(+22.45%)
Sep 27, 2024 0.0098 0.0098 0.0075 0.0098 8,656 -0.00(-8.41%)
Sep 25, 2024 0.0107 20 +0.00(+52.86%)
Sep 24, 2024 0.0095 0.0095 0.0070 0.0070 400 -0.00(-20.45%)
Sep 23, 2024 0.0120 0.0120 0.0088 0.0088 60,745 +0.00(+25.71%)
Sep 20, 2024 0.0070 0.0070 0.0070 0.0070 1,620 -0.00(-35.19%)
Sep 19, 2024 0.0095 0.0120 0.0070 0.0108 38,431 -0.00(-1.82%)
Sep 18, 2024 0.0098 0.0110 0.0098 0.0110 1,360 +0.00(+46.67%)
Sep 17, 2024 0.0075 0.0120 0.0075 0.0075 16,539 -0.00(-21.87%)
Sep 16, 2024 0.0096 0.0096 0.0096 0.0096 300 +0.00(+35.21%)
Sep 12, 2024 0.0071 0 +0.00(+1.43%)
Sep 10, 2024 0.0070 0 -0.00(-30.00%)
Sep 09, 2024 0.0100 0.0100 0.0100 0.0100 2,972 +0.00(+0.00%)
Sep 06, 2024 0.0100 0.0100 0.0100 0.0100 200 -0.00(-9.09%)
Sep 05, 2024 0.0100 0.0110 0.0100 0.0110 895 +0.00(+0.00%)
Sep 04, 2024 0.0110 0.0110 0.0110 0.0110 2,192 +0.00(+20.88%)
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.