OTC Markets OTCPK - Delayed Quote USD

New Leaf Ventures Inc (NLVVF)

Compare
0.0070
+0.0030
+(75.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0040 0.0090 0.0040 0.0070 0.0070 157,000
Jan 8, 2025 0.0040 0.0100 0.0040 0.0100 0.0100 23,700
Jan 7, 2025 0.0040 0.0100 0.0040 0.0070 0.0070 117,600
Jan 6, 2025 0.0030 0.0100 0.0030 0.0030 0.0030 3,700
Jan 3, 2025 0.0030 0.0100 0.0030 0.0100 0.0100 55,000
Jan 2, 2025 0.0030 0.0050 0.0030 0.0050 0.0050 2,200
Dec 31, 2024 0.0030 0.0100 0.0030 0.0030 0.0030 73,800
Dec 30, 2024 0.0030 0.0060 0.0030 0.0030 0.0030 41,700
Dec 27, 2024 0.0030 0.0090 0.0030 0.0030 0.0030 9,800
Dec 26, 2024 0.0030 0.0080 0.0030 0.0030 0.0030 8,600
Dec 24, 2024 0.0030 0.0060 0.0030 0.0030 0.0030 1,800
Dec 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 2,100
Dec 20, 2024 0.0030 0.0060 0.0030 0.0030 0.0030 8,000
Dec 19, 2024 0.0100 0.0100 0.0060 0.0080 0.0080 27,600
Dec 18, 2024 0.0030 0.0100 0.0030 0.0100 0.0100 15,000
Dec 17, 2024 0.0060 0.0100 0.0030 0.0030 0.0030 41,100
Dec 16, 2024 0.0040 0.0070 0.0020 0.0030 0.0030 388,500
Dec 13, 2024 0.0040 0.0100 0.0040 0.0040 0.0040 33,000
Dec 12, 2024 0.0030 0.0070 0.0030 0.0040 0.0040 18,800
Dec 11, 2024 0.0070 0.0070 0.0040 0.0040 0.0040 9,400
Dec 10, 2024 0.0040 0.0070 0.0040 0.0070 0.0070 7,600
Dec 9, 2024 0.0040 0.0100 0.0040 0.0100 0.0100 22,200
Dec 6, 2024 0.0070 0.0100 0.0030 0.0040 0.0040 39,600
Dec 5, 2024 0.0070 0.0070 0.0040 0.0040 0.0040 4,000
Dec 4, 2024 0.0100 0.0100 0.0030 0.0070 0.0070 12,600
Dec 3, 2024 0.0030 0.0070 0.0030 0.0060 0.0060 23,800
Dec 2, 2024 0.0060 0.0070 0.0020 0.0060 0.0060 52,600
Nov 29, 2024 0.0060 0.0100 0.0020 0.0040 0.0040 20,400
Nov 27, 2024 0.0020 0.0100 0.0020 0.0100 0.0100 50,000
Nov 26, 2024 0.0060 0.0060 0.0020 0.0060 0.0060 7,500
Nov 25, 2024 0.0080 0.0100 0.0060 0.0060 0.0060 19,900
Nov 22, 2024 0.0120 0.0120 0.0060 0.0060 0.0060 55,500
Nov 21, 2024 0.0020 0.0100 0.0020 0.0100 0.0100 27,000
Nov 20, 2024 0.0120 0.0120 0.0010 0.0010 0.0010 423,400
Nov 19, 2024 0.0050 0.0120 0.0050 0.0050 0.0050 6,300
Nov 18, 2024 0.0080 0.0120 0.0050 0.0050 0.0050 199,400
Nov 15, 2024 0.0080 0.0120 0.0080 0.0080 0.0080 24,800
Nov 14, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 46,100
Nov 13, 2024 0.0120 0.0120 0.0080 0.0100 0.0100 38,800
Nov 12, 2024 0.0080 0.0120 0.0080 0.0080 0.0080 1,200
Nov 11, 2024 0.0080 0.0120 0.0080 0.0100 0.0100 41,100
Nov 8, 2024 0.0100 0.0120 0.0080 0.0080 0.0080 21,200
Nov 7, 2024 0.0080 0.0110 0.0080 0.0110 0.0110 2,400
Nov 6, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 66,600
Nov 5, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 500
Nov 4, 2024 0.0080 0.0100 0.0080 0.0080 0.0080 800
Nov 1, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 300
Oct 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 11,700
Oct 30, 2024 0.0100 0.0110 0.0080 0.0080 0.0080 2,600
Oct 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,400
Oct 28, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 6,700
Oct 25, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 23,300
Oct 24, 2024 0.0100 0.0120 0.0100 0.0120 0.0120 500
Oct 23, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 31,800
Oct 22, 2024 0.0120 0.0120 0.0080 0.0080 0.0080 36,300
Oct 21, 2024 0.0080 0.0120 0.0080 0.0080 0.0080 9,600
Oct 18, 2024 0.0080 0.0100 0.0080 0.0080 0.0080 11,900
Oct 17, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 2,900
Oct 16, 2024 0.0080 0.0120 0.0080 0.0100 0.0100 38,900
Oct 15, 2024 0.0080 0.0110 0.0080 0.0110 0.0110 39,500
Oct 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,100
Oct 10, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 4,800
Oct 9, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 10,500
Oct 7, 2024 0.0120 0.0120 0.0080 0.0100 0.0100 66,400
Oct 4, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 7,300
Oct 3, 2024 0.0080 0.0110 0.0080 0.0110 0.0110 5,500
Oct 2, 2024 0.0120 0.0120 0.0100 0.0120 0.0120 74,700
Oct 1, 2024 0.0120 0.0120 0.0080 0.0080 0.0080 6,000
Sep 30, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 600
Sep 27, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 8,700
Sep 26, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 25, 2024 0.0080 0.0120 0.0080 0.0110 0.0110 40,300
Sep 24, 2024 0.0100 0.0100 0.0070 0.0070 0.0070 400
Sep 23, 2024 0.0120 0.0120 0.0090 0.0090 0.0090 60,700
Sep 20, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,600
Sep 19, 2024 0.0100 0.0120 0.0070 0.0110 0.0110 38,400
Sep 18, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 1,400
Sep 17, 2024 0.0120 0.0120 0.0080 0.0080 0.0080 16,500
Sep 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 300
Sep 13, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 12, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 4,300
Sep 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 10, 2024 0.0100 0.0100 0.0070 0.0070 0.0070 900
Sep 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,000
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200
Sep 5, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 900
Sep 4, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 2,200
Sep 3, 2024 0.0070 0.0090 0.0070 0.0090 0.0090 7,900
Aug 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,100
Aug 29, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 700
Aug 28, 2024 0.0100 0.0120 0.0100 0.0110 0.0110 58,600
Aug 27, 2024 0.0100 0.0100 0.0070 0.0100 0.0100 4,800
Aug 26, 2024 0.0070 0.0100 0.0070 0.0100 0.0100 33,800
Aug 23, 2024 0.0050 0.0070 0.0050 0.0070 0.0070 2,300
Aug 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 21, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 1,100
Aug 20, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 4,200
Aug 19, 2024 0.0070 0.0100 0.0070 0.0100 0.0100 112,600
Aug 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 300
Aug 15, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Aug 14, 2024 0.0100 0.0120 0.0100 0.0120 0.0120 2,900
Aug 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 300
Aug 12, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 4,100
Aug 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Aug 7, 2024 0.0090 0.0120 0.0090 0.0110 0.0110 46,100
Aug 6, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 7,000
Aug 5, 2024 0.0080 0.0100 0.0040 0.0060 0.0060 12,700
Aug 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 1, 2024 0.0040 0.0080 0.0040 0.0040 0.0040 10,100
Jul 31, 2024 0.0040 0.0100 0.0040 0.0100 0.0100 12,100
Jul 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 29, 2024 0.0040 0.0080 0.0040 0.0040 0.0040 600
Jul 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 25, 2024 0.0100 0.0100 0.0020 0.0040 0.0040 197,300
Jul 24, 2024 0.0100 0.0110 0.0100 0.0100 0.0100 10,500
Jul 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,600
Jul 22, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 13,500
Jul 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Jul 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,900
Jul 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 600
Jul 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Jul 15, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 5,200
Jul 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,800
Jul 11, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 22,900
Jul 10, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 2,700
Jul 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 30,600
Jul 8, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 5,700
Jul 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 4,500
Jul 3, 2024 0.0080 0.0110 0.0080 0.0110 0.0110 10,200
Jul 2, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 500
Jul 1, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 1,600
Jun 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 9,700
Jun 27, 2024 0.0090 0.0100 0.0080 0.0090 0.0090 3,200
Jun 26, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 25, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,900
Jun 24, 2024 0.0090 0.0100 0.0080 0.0100 0.0100 6,700
Jun 21, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,300
Jun 20, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 700
Jun 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 500
Jun 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 900
Jun 14, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 500
Jun 13, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 300
Jun 12, 2024 0.0080 0.0120 0.0080 0.0080 0.0080 7,800
Jun 11, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 10,000
Jun 10, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 2,200
Jun 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,100
Jun 6, 2024 0.0100 0.0120 0.0100 0.0100 0.0100 7,000
Jun 5, 2024 0.0080 0.0120 0.0080 0.0090 0.0090 5,700
Jun 4, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 2,000
Jun 3, 2024 0.0080 0.0090 0.0070 0.0080 0.0080 4,900
May 31, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 800
May 30, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 700
May 29, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 2,300
May 28, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 4,800
May 24, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 3,100
May 23, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 400
May 22, 2024 0.0090 0.0100 0.0080 0.0090 0.0090 3,400
May 21, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 400
May 20, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 28,600
May 17, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,100
May 16, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 400
May 15, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 500
May 14, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 10,100
May 13, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 5,200
May 10, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 4,500
May 9, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 20,300
May 8, 2024 0.0090 0.0100 0.0080 0.0090 0.0090 39,200
May 7, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 5,900
May 6, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 6,800
May 3, 2024 0.0090 0.0100 0.0070 0.0070 0.0070 107,800
May 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 5,600
May 1, 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 9, 2024 0.0070 0.0150 0.0070 0.0150 0.0150 9,500
Apr 8, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 700
Apr 5, 2024 0.0100 0.0100 0.0060 0.0100 0.0100 84,200
Apr 4, 2024 0.0170 0.0170 0.0120 0.0120 0.0120 8,100
Apr 3, 2024 0.0080 0.0080 0.0060 0.0060 0.0060 151,800
Apr 2, 2024 0.0060 0.0090 0.0060 0.0080 0.0080 32,700
Apr 1, 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 8, 2024 0.0220 0.0290 0.0170 0.0170 0.0170 3,400
Mar 7, 2024 0.0060 0.0500 0.0060 0.0310 0.0310 555,500
Mar 6, 2024 0.0130 0.0130 0.0100 0.0100 0.0100 27,700
Mar 5, 2024 0.0100 0.0130 0.0080 0.0130 0.0130 37,900
Mar 4, 2024 0.0100 0.0120 0.0070 0.0100 0.0100 53,600
Mar 1, 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 9, 2024 0.0450 0.0760 0.0420 0.0420 0.0420 47,600
Feb 8, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 2,100
Feb 7, 2024 0.0480 0.0480 0.0390 0.0390 0.0390 8,100
Feb 6, 2024 0.0390 0.0500 0.0390 0.0430 0.0430 2,900
Feb 5, 2024 0.0490 0.0490 0.0390 0.0460 0.0460 95,000
Feb 2, 2024 0.0420 0.0420 0.0370 0.0390 0.0390 18,800
Feb 1, 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

Related Tickers

SEHCF Sweet Earth Holdings Corporation
0.2513
0.00%
 
CNADF CanadaBis Capital Inc.
0.0350
0.00%
 
ALID Allied Corp.
0.0334
0.00%
 
MPXOF MPX International Corporation
0.0001
0.00%
 
MILFF 1CM Inc.
0.1895
0.00%
 
BKUH Bakhu Holdings, Corp.
0.0150
0.00%
 
NXEN Nexien BioPharma, Inc.
0.0110
0.00%
 
ZLSCF ZYUS Life Sciences Corporation
0.6425
0.00%
 
AVCNF Avicanna Inc.
0.1660
0.00%
 
AYURF Ayurcann Holdings Corp.
0.0162
0.00%