OTC Markets OTCQB - Delayed Quote USD

Nextleaf Solutions Ltd. (OILFF)

0.0443
0.0000
(0.00%)
As of 1:56:53 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.04360.04430.04360.04430.04431,536
Jun 6, 20250.04360.04430.04360.04430.04434,500
Jun 5, 20250.04530.04530.03730.03730.0373900
Jun 4, 20250.04140.04430.04140.04210.042138,409
Jun 3, 20250.04380.04380.04380.04380.04389,573
Jun 2, 20250.04430.04430.03970.04010.0401224,682
May 30, 20250.04180.04430.03990.04430.044343,759
May 29, 20250.03800.03800.03500.03700.037057,514
May 28, 20250.03850.03860.03800.03800.038038,250
May 27, 20250.03850.04430.03750.03750.037513,079
May 23, 20250.04060.04060.03750.03850.038532,300
May 22, 20250.04110.04110.03850.03850.038520,156
May 21, 20250.04040.04040.04040.04040.04044,515
May 20, 20250.04380.04380.03800.03800.038051,660
May 19, 20250.04300.04370.04300.04370.04372,000
May 16, 20250.04300.04300.03800.04300.043065,754
May 15, 20250.03970.04290.03870.04270.0427124,900
May 14, 20250.03750.03750.03750.03750.0375-
May 13, 20250.03770.03770.03750.03750.037520,339
May 12, 20250.03860.04160.03860.04080.04086,213
May 9, 20250.03840.03840.03840.03840.0384-
May 8, 20250.03840.03840.03840.03840.0384-
May 7, 20250.03840.03840.03840.03840.0384-
May 6, 20250.04200.04200.03840.03840.038418,000
May 5, 20250.04170.04170.04170.04170.04171,560
May 2, 20250.03930.03930.03600.03600.03607,300
May 1, 20250.04010.04430.03950.03950.03953,540
Apr 30, 20250.03990.03990.03990.03990.0399-
Apr 29, 20250.03730.03990.03730.03990.039969,280
Apr 28, 20250.03480.03810.03480.03810.038140,927
Apr 25, 20250.03660.03810.03660.03730.037336,000
Apr 24, 20250.03730.03730.03730.03730.03735,654
Apr 23, 20250.03480.03480.03480.03480.0348-
Apr 22, 20250.04050.04050.03480.03480.03486,800
Apr 21, 20250.04000.04170.03760.04000.040019,107
Apr 17, 20250.04270.04350.03900.04270.042726,840
Apr 16, 20250.04130.04130.04130.04130.0413-
Apr 15, 20250.04130.04130.04130.04130.0413-
Apr 14, 20250.04130.04130.04130.04130.0413200
Apr 11, 20250.04000.04000.04000.04000.040091,250
Apr 10, 20250.03800.04430.03800.04190.041921,047
Apr 9, 20250.04000.04200.04000.04200.04203,898
Apr 8, 20250.04520.04520.04520.04520.04525,012
Apr 7, 20250.03600.04000.03410.03750.037515,140
Apr 4, 20250.03500.03580.03500.03580.035829,289
Apr 3, 20250.03750.03800.03710.03800.038012,316
Apr 2, 20250.04520.04520.03510.03510.035111,000
Apr 1, 20250.04000.04000.03410.04000.040024,304
Mar 31, 20250.03010.04500.03010.04000.040031,077
Mar 28, 20250.04530.04530.04530.04530.0453-
Mar 27, 20250.04530.04530.04530.04530.0453-
Mar 26, 20250.04500.04530.04000.04530.0453158,566
Mar 25, 20250.04500.04500.04500.04500.04502,000
Mar 24, 20250.04550.04550.04550.04550.0455100
Mar 21, 20250.04640.04640.04500.04500.04507,815
Mar 20, 20250.04500.04540.04500.04500.045052,500
Mar 19, 20250.04740.04740.04740.04740.0474-
Mar 18, 20250.04500.04740.04500.04740.04748,300
Mar 17, 20250.04020.04590.04020.04590.04595,421
Mar 14, 20250.04900.04900.04360.04500.04502,650
Mar 13, 20250.04000.04000.04000.04000.04001,810
Mar 12, 20250.04000.04560.04000.04100.041012,408
Mar 11, 20250.04000.04560.04000.04560.045651,425
Mar 10, 20250.04110.04480.04000.04000.040035,200
Mar 7, 20250.04000.04000.04000.04000.0400100,175
Mar 6, 20250.04020.04300.04020.04200.04201,840
Mar 5, 20250.04000.04740.02880.04020.040288,382
Mar 4, 20250.03820.04750.03660.04750.04756,963
Mar 3, 20250.04300.04300.04000.04000.040031,600
Feb 28, 20250.03200.04600.03200.04350.043540,084
Feb 27, 20250.04550.04550.04320.04320.043281,000
Feb 26, 20250.04220.04790.03490.04220.042239,350
Feb 25, 20250.04800.04800.03880.04800.0480233,730
Feb 24, 20250.04380.04620.04380.04620.046220,525
Feb 21, 20250.04520.04520.04520.04520.04522,100
Feb 20, 20250.04660.04660.04660.04660.0466-
Feb 19, 20250.04760.04960.04540.04660.046615,600
Feb 18, 20250.04010.04870.04010.04870.04879,150
Feb 14, 20250.04750.04860.04440.04490.044968,942
Feb 13, 20250.04850.04850.04820.04820.04821,500
Feb 12, 20250.04950.05390.04790.05090.050950,933
Feb 11, 20250.04900.04900.04750.04750.047512,203
Feb 10, 20250.04750.04840.04750.04840.04841,497
Feb 7, 20250.04900.05500.04750.04800.04807,645
Feb 6, 20250.05500.05500.04630.04630.046330,656
Feb 5, 20250.04000.05790.04000.05790.057922,100
Feb 4, 20250.04850.05600.04850.05600.056014,450
Feb 3, 20250.04940.05350.04310.04310.043145,120
Jan 31, 20250.05640.05640.04750.04980.049872,243
Jan 30, 20250.04950.06110.04950.05700.057075,740
Jan 29, 20250.05030.05500.05030.05500.05509,550
Jan 28, 20250.05260.05500.05220.05220.05222,500
Jan 27, 20250.04960.05730.04960.05730.05738,000
Jan 24, 20250.04930.05500.04930.05500.05502,937
Jan 23, 20250.04930.05500.04930.05290.052974,200
Jan 22, 20250.05160.05820.04930.05820.058211,668
Jan 21, 20250.05800.05800.04970.05070.0507324,066
Jan 17, 20250.05050.05050.04820.04900.04907,834
Jan 16, 20250.05280.05280.05280.05280.0528-
Jan 15, 20250.04840.05280.04840.05280.052825,683
Jan 14, 20250.04900.05110.04840.04840.048444,057
Jan 13, 20250.05070.05420.05000.05000.050043,400
Jan 10, 20250.05070.05130.04910.05130.051346,550
Jan 8, 20250.04840.05130.04840.04840.048425,340
Jan 7, 20250.05380.05380.05000.05290.05293,751
Jan 6, 20250.04900.04900.04900.04900.0490-
Jan 3, 20250.05200.05200.04840.04900.049076,000
Jan 2, 20250.05000.05700.05000.05000.05009,300
Dec 31, 20240.04980.05260.04950.05010.050166,000
Dec 30, 20240.04980.05300.04980.05050.050535,791
Dec 27, 20240.04840.05400.04840.04850.048530,165
Dec 26, 20240.05290.05400.04840.05290.052997,100
Dec 24, 20240.05250.05250.05250.05250.0525200,000
Dec 23, 20240.05090.05690.05090.05250.0525250,109
Dec 20, 20240.04920.05340.04920.05260.052691,063
Dec 19, 20240.04890.04940.04870.04930.0493226,300
Dec 18, 20240.05000.05190.04960.04960.049610,834
Dec 17, 20240.04830.05230.04830.05190.05193,657
Dec 16, 20240.05090.05290.05080.05290.052913,558
Dec 13, 20240.05190.05210.05100.05100.051038,606
Dec 12, 20240.05000.05550.05000.05550.0555710
Dec 11, 20240.05180.05810.05000.05600.056030,594
Dec 10, 20240.05000.05000.05000.05000.05001,000
Dec 9, 20240.05000.06980.05000.05950.059525,940
Dec 6, 20240.05000.05700.05000.05100.051047,070
Dec 5, 20240.05000.05200.05000.05030.050321,117
Dec 4, 20240.06260.06260.05350.05350.053527,863
Dec 3, 20240.05230.05650.05200.05650.056579,586
Dec 2, 20240.05840.05840.05000.05840.0584102,180
Nov 29, 20240.05100.05100.05000.05100.0510138,764
Nov 27, 20240.06200.06680.05250.05250.0525103,729
Nov 26, 20240.06160.06160.05180.05200.052014,386
Nov 25, 20240.04500.06080.04500.05380.053814,500
Nov 22, 20240.05380.05420.05360.05420.05425,018
Nov 21, 20240.04950.05620.04950.05620.05621,990
Nov 20, 20240.05130.05130.05000.05000.050014,565
Nov 19, 20240.05200.05200.05000.05180.051835,555
Nov 18, 20240.05200.05250.05160.05200.052017,474
Nov 15, 20240.04790.05310.04500.05310.053123,986
Nov 14, 20240.05750.05760.04720.04990.049979,796
Nov 13, 20240.04990.05760.04000.05760.057625,707
Nov 12, 20240.05680.05680.04570.05260.05268,843
Nov 11, 20240.05010.05520.04790.05520.055214,812
Nov 8, 20240.05350.06040.05350.05350.053526,313
Nov 7, 20240.05430.06000.05410.05420.054239,551
Nov 6, 20240.06740.06740.05010.05510.0551262,704
Nov 5, 20240.05820.06000.05490.06000.060090,530
Nov 4, 20240.05130.05800.05130.05200.0520159,851
Nov 1, 20240.05320.05460.05200.05300.053029,200
Oct 31, 20240.05410.05410.05410.05410.0541-
Oct 30, 20240.05500.05500.05410.05410.054120,000
Oct 29, 20240.05250.05250.05250.05250.05251,223
Oct 28, 20240.05110.06040.05110.06040.06041,200
Oct 25, 20240.05100.05100.05100.05100.051010,100
Oct 24, 20240.06040.06040.05470.05620.056220,225
Oct 23, 20240.05410.05500.05110.05110.05117,736
Oct 22, 20240.05500.05750.05330.05500.055092,110
Oct 21, 20240.05500.05860.05500.05860.058680,029
Oct 18, 20240.05250.05840.05250.05500.055017,300
Oct 17, 20240.05750.06060.05500.05500.055030,001
Oct 16, 20240.05840.05840.05750.05750.057561,100
Oct 15, 20240.05780.06310.05750.05830.058340,551
Oct 14, 20240.05550.05620.05550.05620.05621,075
Oct 11, 20240.05560.06200.05400.06160.061611,378
Oct 10, 20240.05580.05890.05580.05890.0589118,136
Oct 9, 20240.05010.05790.05010.05630.056312,371
Oct 8, 20240.05500.06200.05000.06110.0611591,200
Oct 7, 20240.05710.06000.05500.05700.05704,242
Oct 4, 20240.05860.05860.05710.05710.05715,000
Oct 3, 20240.05500.05950.05500.05950.059526,388
Oct 2, 20240.05700.06200.05700.05700.057048,255
Oct 1, 20240.06000.06200.05730.05980.059889,257
Sep 30, 20240.06980.06980.06000.06000.060027,199
Sep 27, 20240.06680.06810.06550.06600.066062,775
Sep 26, 20240.06000.06000.06000.06000.060011,600
Sep 25, 20240.06800.06800.06000.06000.060013,492
Sep 24, 20240.06880.06880.06630.06750.067562,208
Sep 23, 20240.04890.06990.04890.06490.0649103,483
Sep 20, 20240.07050.07050.05850.06900.0690101,030
Sep 19, 20240.05940.07000.05650.05800.0580576,245
Sep 18, 20240.05030.05920.05030.05920.0592281,200
Sep 17, 20240.04140.05760.04140.05560.055683,980
Sep 16, 20240.05800.06400.04670.04890.048967,254
Sep 13, 20240.06000.06000.05570.05760.057626,132
Sep 12, 20240.07000.07000.05100.05370.05372,814
Sep 11, 20240.05390.05520.05100.05520.055232,800
Sep 10, 20240.05090.05090.05090.05090.05095,500
Sep 9, 20240.06920.06920.05340.05580.05582,761
Sep 6, 20240.05960.06800.05420.05420.05423,650
Sep 5, 20240.05790.05800.05790.05800.058040,989
Sep 4, 20240.05550.05550.05490.05490.05491,500
Sep 3, 20240.05300.05560.05100.05560.055640,150
Aug 30, 20240.06010.06980.05370.06390.063961,383
Aug 29, 20240.06420.06710.06220.06710.067117,679
Aug 28, 20240.06630.06630.06630.06630.0663500
Aug 27, 20240.06820.07000.06820.07000.07004,544
Aug 26, 20240.06600.07000.06480.07000.070032,750
Aug 23, 20240.05880.05880.05880.05880.05881,026
Aug 22, 20240.06350.06660.06240.06240.062427,280
Aug 21, 20240.06230.06230.06230.06230.06233,000
Aug 20, 20240.06230.06230.06110.06110.061129,500
Aug 19, 20240.05820.05820.05820.05820.05823,720
Aug 16, 20240.06340.06340.06340.06340.0634-
Aug 15, 20240.06340.06340.06340.06340.06343,801
Aug 14, 20240.05730.05730.05730.05730.05731,348
Aug 13, 20240.05420.05420.05390.05390.053921,551
Aug 12, 20240.05420.05420.05420.05420.05421,915
Aug 9, 20240.05420.06110.05420.05660.05664,100
Aug 8, 20240.04820.05710.04820.05710.05712,656
Aug 7, 20240.05440.05440.05440.05440.054410,030
Aug 6, 20240.05800.05800.05400.05400.054019,640
Aug 5, 20240.05500.05930.05100.05320.053241,594
Aug 2, 20240.06000.06000.06000.06000.060016,666
Aug 1, 20240.05720.06370.05720.06000.06004,000
Jul 31, 20240.06090.06240.06090.06240.06246,200
Jul 30, 20240.06200.06200.06200.06200.0620-
Jul 29, 20240.06200.06200.06200.06200.0620102,400
Jul 26, 20240.06250.06250.05600.05600.056023,750
Jul 25, 20240.06000.06000.05500.05500.05509,095
Jul 24, 20240.06200.06200.06200.06200.062010,000
Jul 23, 20240.06310.06310.06250.06250.062513,682
Jul 22, 20240.05500.07000.05500.06370.063714,263
Jul 19, 20240.06280.06280.06280.06280.062821,320
Jul 18, 20240.06260.06280.06260.06280.06283,650
Jul 17, 20240.05850.05850.05850.05850.05851,000
Jul 16, 20240.04810.06260.04500.06260.062619,500
Jul 15, 20240.06100.06100.06100.06100.06101,500
Jul 12, 20240.06370.06370.06300.06300.063017,683
Jul 11, 20240.05480.06650.05480.06370.06374,408
Jul 10, 20240.06420.06420.06240.06240.06245,978
Jul 9, 20240.06660.06660.06640.06640.066415,900
Jul 8, 20240.06700.06700.06300.06300.06307,650
Jul 5, 20240.06300.06650.06300.06650.0665158,000
Jul 3, 20240.06220.06220.06220.06220.0622-
Jul 2, 20240.06100.06620.05640.06220.062269,710
Jul 1, 20240.06100.06100.06100.06100.06105,001
Jun 28, 20240.06160.06160.06160.06160.0616-
Jun 27, 20240.06160.06160.06160.06160.06166,000
Jun 26, 20240.06390.07000.06390.06510.06516,714
Jun 25, 20240.06330.06330.06330.06330.063310,000
Jun 24, 20240.06760.06760.06760.06760.0676-
Jun 21, 20240.05000.06760.05000.06760.067618,055
Jun 20, 20240.06300.07000.06300.07000.07005,780
Jun 18, 20240.06410.06410.06150.06150.06158,600
Jun 17, 20240.06360.06610.06360.06610.06611,510
Jun 14, 20240.06990.06990.06990.06990.06991,350
Jun 13, 20240.07290.07400.06040.06710.0671114,065
Jun 12, 20240.07800.07900.07690.07690.076942,685
Jun 11, 20240.08000.08030.07800.07800.078023,375
Jun 10, 20240.08000.08250.08000.08170.081717,750

Related Tickers

ROMJF Rubicon Organics Inc.
0.3150
-1.56%
 
CNADF CanadaBis Capital Inc.
0.0658
+5.28%
 
RAMM.CN RAMM Pharma Corp.
0.0100
0.00%
 
BKUH Bakhu Holdings, Corp.
0.5000
+3,233.34%
 
NMV.F Captor Capital Corp.
0.2360
0.00%
 
MILFF 1CM Inc.
0.1398
-27.99%
 
HYEX Healthy Extracts Inc.
2.0000
-10.31%
 
INLB Item 9 Labs Corp.
0.0001
0.00%
 
LOVFF Cannara Biotech Inc.
0.8788
-1.38%
 
GRCU Global Roundtable Corporation
0.0001
0.00%