Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Leaf Ventures Inc (OP: NLVVF )

0.0100 +0.0020 (+25.00%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.5659 0.5720 0.5074 0.5230 457,400 -0.04(-6.61%)
Feb 25, 2021 0.5386 0.6200 0.5286 0.5600 564,975 +0.01(+2.53%)
Feb 24, 2021 0.6513 0.6525 0.5100 0.5462 738,551 -0.04(-7.53%)
Feb 23, 2021 0.5368 0.6200 0.5101 0.5907 642,944 +0.06(+11.45%)
Feb 22, 2021 0.6522 0.7309 0.5300 0.5300 364,305 -0.06(-10.86%)
Feb 19, 2021 0.6600 0.6600 0.5623 0.5946 530,100 +0.03(+6.18%)
Feb 18, 2021 0.5535 0.6099 0.5200 0.5600 888,406 +0.04(+7.49%)
Feb 17, 2021 0.5200 0.5560 0.5183 0.5210 459,078 +0.01(+1.11%)
Feb 16, 2021 0.4818 0.5376 0.4488 0.5153 545,375 +0.07(+14.82%)
Feb 12, 2021 0.6050 0.6050 0.4488 0.4488 731,500 -0.12(-21.40%)
Feb 11, 2021 0.5554 0.6383 0.5181 0.5710 1,199,611 +0.05(+9.77%)
Feb 10, 2021 0.4494 0.5567 0.4494 0.5202 1,551,457 +0.11(+26.88%)
Feb 09, 2021 0.3784 0.4604 0.3683 0.4100 1,384,580 +0.07(+21.48%)
Feb 08, 2021 0.3135 0.3804 0.3134 0.3375 385,261 +0.01(+4.36%)
Feb 05, 2021 0.2701 0.3600 0.2701 0.3234 343,300 +0.04(+15.25%)
Feb 04, 2021 0.2489 0.3100 0.2224 0.2806 229,624 +0.05(+21.31%)
Feb 03, 2021 0.2200 0.2365 0.2170 0.2313 174,979 +0.03(+12.17%)
Feb 02, 2021 0.1925 0.2228 0.1925 0.2062 18,929 -0.01(-6.27%)
Feb 01, 2021 0.1927 0.2240 0.1853 0.2200 34,721 +0.02(+10.00%)
Jan 29, 2021 0.2088 0.2120 0.2000 0.2000 17,600 -0.00(-1.62%)
Jan 28, 2021 0.2150 0.2150 0.2000 0.2033 47,222 -0.01(-3.19%)
Jan 27, 2021 0.2100 0.2202 0.2075 0.2100 21,545 +0.00(+1.94%)
Jan 26, 2021 0.2100 0.2170 0.2060 0.2060 62,678 -0.00(-0.96%)
Jan 25, 2021 0.1943 0.2270 0.1943 0.2080 22,450 -0.01(-2.62%)
Jan 22, 2021 0.2151 0.2248 0.2023 0.2136 36,500 +0.01(+3.69%)
Jan 21, 2021 0.2300 0.2317 0.2060 0.2060 26,756 -0.00(-1.90%)
Jan 20, 2021 0.2115 0.2386 0.2051 0.2100 63,660 -0.03(-11.39%)
Jan 19, 2021 0.2316 0.2370 0.2035 0.2370 42,739 +0.02(+7.73%)
Jan 15, 2021 0.1997 0.2200 0.1997 0.2200 66,500 +0.00(+0.14%)
Jan 14, 2021 0.2300 0.2300 0.2050 0.2197 28,137 +0.00(+1.76%)
Jan 13, 2021 0.1940 0.2333 0.1926 0.2159 23,308 -0.00(-1.86%)
Jan 12, 2021 0.2300 0.2300 0.2100 0.2200 21,722 +0.02(+10.00%)
Jan 11, 2021 0.2235 0.2235 0.1927 0.2000 57,999 -0.01(-5.44%)
Jan 08, 2021 0.2113 0.2329 0.1912 0.2115 29,100 +0.01(+5.43%)
Jan 07, 2021 0.2377 0.2377 0.2006 0.2006 15,330 -0.00(-2.15%)
Jan 06, 2021 0.2116 0.2175 0.2050 0.2050 14,797 -0.01(-2.38%)
Jan 05, 2021 0.2010 0.2239 0.2010 0.2100 8,193 +0.00(+0.00%)
Jan 04, 2021 0.2600 0.2600 0.2000 0.2100 5,350 +0.00(+1.20%)
Dec 31, 2020 0.2075 0.2075 0.2075 13,953 -0.02(-8.02%)
Dec 30, 2020 0.2106 0.2426 0.2100 0.2256 13,953 +0.00(+0.00%)
Dec 29, 2020 0.2225 0.2500 0.2100 0.2256 33,098 +0.00(+0.53%)
Dec 28, 2020 0.2500 0.2500 0.2010 0.2244 35,120 -0.03(-10.24%)
Dec 24, 2020 0.2455 0.2545 0.2417 0.2500 5,200 +0.00(+0.40%)
Dec 23, 2020 0.2388 0.2631 0.2388 0.2490 4,369 -0.01(-4.49%)
Dec 22, 2020 0.2828 0.3049 0.2415 0.2607 58,809 +0.02(+8.35%)
Dec 21, 2020 0.2373 0.2900 0.2076 0.2406 10,029 -0.01(-4.68%)
Dec 18, 2020 0.2293 0.2700 0.2169 0.2524 48,700 +0.00(+0.84%)
Dec 17, 2020 0.2224 0.2503 0.2025 0.2503 15,643 +0.01(+5.57%)
Dec 16, 2020 0.2337 0.2500 0.2314 0.2371 29,528 -0.02(-6.76%)
Dec 15, 2020 0.2382 0.2556 0.2215 0.2543 26,119 +0.02(+6.45%)
Dec 14, 2020 0.2536 0.2671 0.2300 0.2389 35,858 -0.00(-1.85%)
Dec 11, 2020 0.2268 0.2635 0.2193 0.2434 31,000 +0.01(+3.57%)
Dec 10, 2020 0.2180 0.2365 0.2180 0.2350 34,309 +0.02(+7.31%)
Dec 09, 2020 0.1955 0.2190 0.1917 0.2190 18,740 +0.00(+0.83%)
Dec 08, 2020 0.1973 0.2278 0.1951 0.2172 43,115 +0.00(+1.02%)
Dec 07, 2020 0.1915 0.2300 0.1914 0.2150 67,034 +0.02(+10.26%)
Dec 04, 2020 0.1920 0.2050 0.1920 0.1950 5,400 -0.01(-2.69%)
Dec 03, 2020 0.1937 0.2004 0.1896 0.2004 19,220 +0.01(+4.59%)
Dec 02, 2020 0.1971 0.2038 0.1892 0.1916 19,050 -0.01(-4.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.