Canada markets closed

Nextleaf Solutions Ltd. (OILFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1038+0.0026 (+2.57%)
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.09740.10380.09740.10380.10382,908
May 02, 20240.11000.11000.10110.10120.101214,267
May 01, 20240.09320.10190.09320.10190.10192,649
Apr 30, 20240.10000.10840.10000.10400.104028,666
Apr 29, 20240.11000.11000.10520.10520.10521,237
Apr 26, 20240.10500.11070.10500.11070.110710,000
Apr 25, 20240.10320.10320.10320.10320.10324,500
Apr 24, 20240.08400.08400.08400.08400.0840150
Apr 23, 20240.08400.09680.08400.09680.09681,840
Apr 22, 20240.09330.09330.09330.09330.0933-
Apr 19, 20240.09890.09890.09330.09330.093311,240
Apr 18, 20240.09650.10250.08330.10250.102514,961
Apr 17, 20240.10160.10310.09720.10310.103110,007
Apr 16, 20240.10290.10290.09630.10000.100018,940
Apr 15, 20240.08990.10310.08990.09990.099953,350
Apr 12, 20240.10320.10320.09930.09930.099318,635
Apr 11, 20240.10000.10160.10000.10160.10167,800
Apr 10, 20240.08330.10160.08330.10160.10161,220
Apr 09, 20240.08330.10330.08330.10330.103312,934
Apr 08, 20240.08160.10000.08160.09720.09722,399
Apr 05, 20240.10070.10070.09030.09850.09857,350
Apr 04, 20240.10020.10200.09490.10000.100041,902
Apr 03, 20240.08330.09420.08330.09410.09416,263
Apr 02, 20240.08630.09170.08330.08330.083314,781
Apr 01, 20240.09730.09730.08500.08500.0850128,422
Mar 28, 20240.08900.09300.08900.09300.093029,034
Mar 27, 20240.09730.09730.08650.08690.08696,555
Mar 26, 20240.09210.09530.08830.08830.0883111,770
Mar 25, 20240.09930.09930.09050.09050.090555,497
Mar 22, 20240.09020.09500.08800.09000.0900158,617
Mar 21, 20240.09240.09680.08900.08900.089012,677
Mar 20, 20240.08470.09270.08470.09270.092766,011
Mar 19, 20240.08720.09100.08680.08970.089721,070
Mar 18, 20240.08330.09600.07180.08870.088766,900
Mar 15, 20240.12200.12200.09000.09000.090069,120
Mar 14, 20240.09790.09790.09250.09410.094141,800
Mar 13, 20240.10220.10220.09660.09660.096632,359
Mar 12, 20240.09630.09960.09510.09510.09513,251
Mar 11, 20240.07670.10590.07670.10220.10227,654
Mar 08, 20240.10100.10260.09600.10260.102625,506
Mar 07, 20240.08330.10690.08330.10590.10598,790
Mar 06, 20240.09320.09600.09100.09600.096029,658
Mar 05, 20240.09790.10370.08780.09600.0960251,587
Mar 04, 20240.10560.12200.10560.11160.111620,787
Mar 01, 20240.07800.12370.07800.11430.114359,999
Feb 29, 20240.15000.15000.10730.11240.1124294,227
Feb 28, 20240.15000.15000.13830.14160.141679,999
Feb 27, 20240.15330.15330.12710.13960.1396187,535
Feb 26, 20240.15330.15330.12500.12590.125925,977
Feb 23, 20240.12250.13150.12220.12480.124859,614
Feb 22, 20240.11740.12400.11010.12400.1240105,828
Feb 21, 20240.13440.13440.10410.11460.114623,230
Feb 20, 20240.12220.12480.10730.10730.107311,737
Feb 16, 20240.13440.13440.10370.11300.1130211,799
Feb 15, 20240.13440.13440.09150.11510.115167,695
Feb 14, 20240.11080.11570.10710.11080.1108122,009
Feb 13, 20240.10840.10840.09580.10740.1074182,376
Feb 12, 20240.08500.11000.08500.10250.1025576,762
Feb 09, 20240.07280.08660.07280.08500.0850253,336
Feb 08, 20240.05000.07080.05000.07080.070818,273
Feb 07, 20240.07080.07080.05250.06320.063249,274
Feb 06, 20240.06500.07080.06000.06310.063128,100
Feb 05, 20240.06240.06250.06220.06220.06222,276
Feb 02, 20240.07080.07080.06590.06860.068630,065
Feb 01, 20240.07290.08320.06150.06870.0687150,923
Jan 31, 20240.04860.07290.04860.07280.0728230,199
Jan 30, 20240.04460.04480.04420.04480.04487,538
Jan 29, 20240.04470.04590.04470.04500.04506,200
Jan 26, 20240.04470.04850.04370.04610.046132,715
Jan 25, 20240.04370.04540.04370.04540.045414,066
Jan 24, 20240.04500.04620.04040.04620.0462146,588
Jan 23, 20240.04040.04500.03940.04220.0422136,916
Jan 22, 20240.04500.04500.04360.04360.043630,353
Jan 19, 20240.04600.04600.04600.04600.046010,000
Jan 18, 20240.04620.04620.04620.04620.04622,000
Jan 17, 20240.04500.04700.04500.04700.04701,500
Jan 16, 20240.04460.04800.04460.04700.047085,802
Jan 12, 20240.04700.04720.04500.04720.047220,550
Jan 11, 20240.04850.04890.04850.04890.048935,250
Jan 10, 20240.04700.04800.04700.04700.047019,800
Jan 09, 20240.04700.05200.04700.04850.0485224,731
Jan 08, 20240.04500.04500.04500.04500.0450-
Jan 05, 20240.04610.04610.04500.04500.045092,450
Jan 04, 20240.04570.04870.04570.04590.045911,875
Jan 03, 20240.04570.04570.04570.04570.04572,651
Jan 02, 20240.04630.04890.04430.04510.0451105,843
Dec 29, 20230.04360.04590.04360.04390.043914,353
Dec 28, 20230.04600.04600.04200.04460.044634,521
Dec 27, 20230.04200.04670.04200.04300.043051,194
Dec 26, 20230.04200.04780.04200.04500.0450131,872
Dec 22, 20230.04520.04570.04160.04570.045728,492
Dec 21, 20230.04440.04440.04140.04140.041411,005
Dec 20, 20230.04440.04440.04440.04440.04443,010
Dec 19, 20230.04280.04500.04130.04500.045013,790
Dec 18, 20230.03630.04560.03630.04330.04335,495
Dec 15, 20230.04330.04520.04070.04070.04072,200
Dec 14, 20230.04350.04350.04100.04110.041121,100
Dec 13, 20230.04060.04320.04060.04230.042310,535
Dec 12, 20230.04270.04540.04200.04540.045418,602
Dec 11, 20230.04410.04410.04410.04410.0441-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...