New Leaf Ventures Inc (NLVVF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0070

-0.0023

(-25.13%)

At close: 03:50PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0093	0.0100	0.0070	0.0070	0.0070	107,758
May 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,600
May 01, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	3,500
Apr 29, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	21,100
Apr 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	12,200
Apr 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	800
Apr 24, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	16,000
Apr 23, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	80,600
Apr 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	900
Apr 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	300
Apr 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	37,300
Apr 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 15, 2024	0.0170	0.0170	0.0130	0.0130	0.0130	10,400
Apr 12, 2024	0.0080	0.0150	0.0080	0.0150	0.0150	3,100
Apr 11, 2024	0.0130	0.0130	0.0080	0.0080	0.0080	5,200
Apr 10, 2024	0.0130	0.0170	0.0110	0.0170	0.0170	800
Apr 09, 2024	0.0070	0.0150	0.0070	0.0150	0.0150	9,500
Apr 08, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	700
Apr 05, 2024	0.0100	0.0100	0.0060	0.0100	0.0100	84,200
Apr 04, 2024	0.0170	0.0170	0.0120	0.0120	0.0120	8,100
Apr 03, 2024	0.0080	0.0080	0.0060	0.0060	0.0060	151,800
Apr 02, 2024	0.0060	0.0090	0.0060	0.0080	0.0080	32,700
Apr 01, 2024	0.0100	0.0100	0.0060	0.0060	0.0060	233,000
Mar 28, 2024	0.0090	0.0100	0.0080	0.0100	0.0100	87,000
Mar 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200
Mar 26, 2024	0.0080	0.0090	0.0060	0.0090	0.0090	311,800
Mar 25, 2024	0.0140	0.0170	0.0050	0.0090	0.0090	1,719,500
Mar 22, 2024	0.0140	0.0140	0.0100	0.0100	0.0100	67,700
Mar 21, 2024	0.0170	0.0170	0.0130	0.0170	0.0170	65,300
Mar 20, 2024	0.0330	0.0350	0.0100	0.0230	0.0230	144,500
Mar 19, 2024	0.0390	0.0390	0.0200	0.0300	0.0300	46,000
Mar 18, 2024	0.0290	0.0290	0.0200	0.0220	0.0220	7,600
Mar 15, 2024	0.0390	0.0390	0.0280	0.0280	0.0280	1,600
Mar 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 13, 2024	0.0150	0.0280	0.0150	0.0280	0.0280	8,600
Mar 12, 2024	0.0260	0.0290	0.0230	0.0290	0.0290	2,400
Mar 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	16,600
Mar 08, 2024	0.0220	0.0290	0.0170	0.0170	0.0170	3,400
Mar 07, 2024	0.0060	0.0500	0.0060	0.0310	0.0310	555,500
Mar 06, 2024	0.0130	0.0130	0.0100	0.0100	0.0100	27,700
Mar 05, 2024	0.0100	0.0130	0.0080	0.0130	0.0130	37,900
Mar 04, 2024	0.0100	0.0120	0.0070	0.0100	0.0100	53,600
Mar 01, 2024	0.0070	0.0100	0.0070	0.0100	0.0100	112,800
Feb 29, 2024	0.0090	0.0090	0.0060	0.0090	0.0090	41,500
Feb 28, 2024	0.0090	0.0090	0.0060	0.0090	0.0090	420,700
Feb 27, 2024	0.0280	0.0280	0.0080	0.0080	0.0080	560,700
Feb 26, 2024	0.0130	0.0380	0.0130	0.0210	0.0210	36,400
Feb 23, 2024	0.0220	0.0230	0.0200	0.0220	0.0220	116,200
Feb 22, 2024	0.0220	0.0310	0.0220	0.0250	0.0250	45,800
Feb 21, 2024	0.0260	0.0290	0.0230	0.0280	0.0280	78,500
Feb 20, 2024	0.0320	0.0400	0.0300	0.0300	0.0300	614,500
Feb 16, 2024	0.0310	0.0470	0.0310	0.0360	0.0360	46,800
Feb 15, 2024	0.0410	0.0420	0.0330	0.0330	0.0330	385,700
Feb 14, 2024	0.0390	0.0430	0.0390	0.0400	0.0400	202,300
Feb 13, 2024	0.0470	0.0470	0.0390	0.0390	0.0390	281,200
Feb 12, 2024	0.0640	0.0640	0.0430	0.0470	0.0470	16,200
Feb 09, 2024	0.0450	0.0760	0.0420	0.0420	0.0420	47,600
Feb 08, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	2,100
Feb 07, 2024	0.0480	0.0480	0.0390	0.0390	0.0390	8,100
Feb 06, 2024	0.0390	0.0500	0.0390	0.0430	0.0430	2,900
Feb 05, 2024	0.0490	0.0490	0.0390	0.0460	0.0460	95,000
Feb 02, 2024	0.0420	0.0420	0.0370	0.0390	0.0390	18,800
Feb 01, 2024	0.0390	0.0500	0.0390	0.0390	0.0390	4,900
Jan 31, 2024	0.0440	0.0450	0.0340	0.0340	0.0340	12,200
Jan 30, 2024	0.0330	0.0450	0.0330	0.0450	0.0450	3,200
Jan 29, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	2,400
Jan 26, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	17,700
Jan 25, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	3,000
Jan 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	3,100
Jan 23, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	7,800
Jan 22, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	9,300
Jan 19, 2024	0.0310	0.0500	0.0310	0.0500	0.0500	49,300
Jan 18, 2024	0.0340	0.0380	0.0310	0.0380	0.0380	3,000
Jan 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 16, 2024	0.0300	0.0400	0.0300	0.0360	0.0360	1,300
Jan 12, 2024	0.0310	0.0470	0.0310	0.0390	0.0390	70,200
Jan 11, 2024	0.0300	0.0420	0.0300	0.0350	0.0350	800
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Jan 09, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	300
Jan 08, 2024	0.0300	0.0380	0.0300	0.0380	0.0380	2,400
Jan 05, 2024	0.0290	0.0400	0.0290	0.0330	0.0330	2,100
Jan 04, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	16,200
Jan 03, 2024	0.0360	0.0400	0.0360	0.0400	0.0400	6,700
Jan 02, 2024	0.0290	0.0370	0.0290	0.0370	0.0370	600
Dec 29, 2023	0.0300	0.0410	0.0290	0.0300	0.0300	59,900
Dec 28, 2023	0.0410	0.0450	0.0370	0.0370	0.0370	29,000
Dec 27, 2023	0.0310	0.0450	0.0310	0.0380	0.0380	32,200
Dec 26, 2023	0.0380	0.0380	0.0310	0.0310	0.0310	7,400
Dec 22, 2023	0.0310	0.0410	0.0310	0.0410	0.0410	6,900
Dec 21, 2023	0.0360	0.0450	0.0330	0.0350	0.0350	6,800
Dec 20, 2023	0.0370	0.0410	0.0360	0.0360	0.0360	31,600
Dec 19, 2023	0.0390	0.0420	0.0370	0.0370	0.0370	52,000
Dec 18, 2023	0.0370	0.0450	0.0330	0.0400	0.0400	12,700
Dec 15, 2023	0.0320	0.0360	0.0320	0.0360	0.0360	600
Dec 14, 2023	0.0310	0.0510	0.0310	0.0420	0.0420	12,000
Dec 13, 2023	0.0420	0.0430	0.0360	0.0390	0.0390	5,700
Dec 12, 2023	0.0330	0.0410	0.0310	0.0410	0.0410	4,300
Dec 11, 2023	0.0310	0.0410	0.0310	0.0340	0.0340	10,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,686.78+5,704.88(+7.04%)

New Leaf Ventures Inc (NLVVF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,686.78
+5,704.88(+7.04%)