Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newleaf Brands Inc (OP: NLBIF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 0.5800 0.5800 0.5030 0.5500 129,600 +0.04(+7.36%)
May 28, 2020 0.5940 0.5940 0.4890 0.5123 76,074 +0.00(+0.85%)
May 27, 2020 0.4430 0.5137 0.4430 0.5080 60,154 +0.06(+12.64%)
May 26, 2020 0.5588 0.5588 0.4510 0.4510 196,040 -0.08(-15.45%)
May 22, 2020 0.5115 0.5508 0.4304 0.5334 432,700 +0.02(+4.28%)
May 21, 2020 0.6000 0.6000 0.4845 0.5115 376,334 -0.09(-14.32%)
May 20, 2020 0.5000 0.5970 0.3915 0.5970 905,503 +0.08(+14.90%)
May 19, 2020 0.6900 0.6900 0.4361 0.5196 701,953 -0.11(-17.52%)
May 18, 2020 0.5800 0.7500 0.4900 0.6300 847,104 +0.08(+14.55%)
May 15, 2020 0.4320 0.5851 0.4320 0.5500 611,600 +0.12(+26.44%)
May 14, 2020 0.4270 0.4569 0.2881 0.4350 460,087 +0.09(+27.57%)
May 13, 2020 0.3258 0.3963 0.3258 0.3410 454,312 +0.02(+6.40%)
May 12, 2020 0.2600 0.3205 0.2525 0.3205 399,536 +0.07(+30.28%)
May 11, 2020 0.2240 0.2599 0.2240 0.2460 452,528 +0.02(+7.89%)
May 08, 2020 0.1600 0.2422 0.1600 0.2280 271,400 +0.07(+42.50%)
May 07, 2020 0.1550 0.1772 0.1546 0.1600 189,412 +0.01(+6.60%)
May 06, 2020 0.2098 0.2098 0.1141 0.1501 184,372 +0.01(+10.69%)
May 05, 2020 0.2098 0.2098 0.1245 0.1356 123,265 -0.00(-1.02%)
May 04, 2020 0.1133 0.1500 0.0879 0.1370 596,039 +0.05(+48.91%)
May 01, 2020 0.0900 0.1044 0.0900 0.0920 112,000 +0.02(+31.43%)
Apr 30, 2020 0.0685 0.0900 0.0685 0.0700 65,611 +0.00(+0.00%)
Apr 29, 2020 0.0747 0.0900 0.0700 0.0700 44,155 -0.01(-9.09%)
Apr 28, 2020 0.0787 0.0874 0.0723 0.0770 62,394 -0.00(-4.23%)
Apr 27, 2020 0.0760 0.0976 0.0733 0.0804 86,029 +0.00(+3.08%)
Apr 24, 2020 0.1182 0.1182 0.0768 0.0780 150,000 -0.01(-8.24%)
Apr 23, 2020 0.1182 0.1182 0.0850 0.0850 130,252 -0.00(-1.96%)
Apr 22, 2020 0.1091 0.1091 0.0867 0.0867 12,719 -0.00(-3.34%)
Apr 21, 2020 0.0830 0.1000 0.0830 0.0897 61,803 +0.00(+5.28%)
Apr 20, 2020 0.0900 0.1050 0.0850 0.0852 56,394 -0.00(-4.27%)
Apr 17, 2020 0.0730 0.0911 0.0730 0.0890 100,600 +0.01(+8.67%)
Apr 16, 2020 0.0950 0.0950 0.0748 0.0819 87,207 -0.01(-11.65%)
Apr 15, 2020 0.1000 0.1000 0.0830 0.0927 145,712 -0.01(-11.29%)
Apr 14, 2020 0.1000 0.1062 0.0900 0.1045 360,141 +0.01(+8.97%)
Apr 13, 2020 0.1045 0.1059 0.0810 0.0959 201,787 +0.01(+6.56%)
Apr 09, 2020 0.1023 0.1023 0.0800 0.0900 68,700 +0.00(+1.12%)
Apr 08, 2020 0.0950 0.1045 0.0800 0.0890 94,221 -0.00(-1.11%)
Apr 07, 2020 0.0943 0.1300 0.0780 0.0900 223,819 +0.02(+27.66%)
Apr 06, 2020 0.0685 0.0793 0.0600 0.0705 13,051 +0.01(+18.29%)
Apr 03, 2020 0.0500 0.0674 0.0456 0.0596 60,900 +0.00(+2.94%)
Apr 02, 2020 0.0500 0.0579 0.0500 0.0579 3,555 +0.01(+25.87%)
Apr 01, 2020 0.0854 0.0854 0.0453 0.0460 25,302 -0.01(-18.15%)
Mar 31, 2020 0.0477 0.0563 0.0454 0.0562 5,136 +0.01(+17.08%)
Mar 30, 2020 0.0857 0.0857 0.0480 0.0480 9,143 -0.00(-6.43%)
Mar 27, 2020 0.0532 0.0610 0.0450 0.0513 105,800 +0.00(+4.91%)
Mar 26, 2020 0.0393 0.0489 0.0393 0.0489 28,946 +0.00(+10.63%)
Mar 25, 2020 0.0857 0.0857 0.0441 0.0442 85,444 -0.01(-11.60%)
Mar 24, 2020 0.0500 0.0558 0.0500 0.0500 10,186 +0.00(+5.26%)
Mar 23, 2020 0.0400 0.0600 0.0400 0.0475 35,915 -0.01(-20.17%)
Mar 20, 2020 0.0857 0.0857 0.0335 0.0595 33,800 +0.01(+29.91%)
Mar 19, 2020 0.0521 0.0521 0.0410 0.0458 3,330 +0.01(+27.22%)
Mar 18, 2020 0.0857 0.0857 0.0360 0.0360 53,414 -0.02(-31.03%)
Mar 17, 2020 0.0360 0.0528 0.0353 0.0522 56,555 +0.01(+30.50%)
Mar 16, 2020 0.0450 0.0532 0.0400 0.0400 154,099 -0.01(-20.00%)
Mar 13, 2020 0.0445 0.0640 0.0445 0.0500 17,600 -0.01(-21.87%)
Mar 12, 2020 0.0640 0.0655 0.0446 0.0640 132,208 -0.00(-1.54%)
Mar 11, 2020 0.0841 0.0841 0.0650 0.0650 18,199 -0.00(-3.85%)
Mar 10, 2020 0.0648 0.0741 0.0648 0.0676 23,990 -0.00(-6.11%)
Mar 09, 2020 0.0771 0.0771 0.0710 0.0720 36,383 -0.00(-2.83%)
Mar 06, 2020 0.0800 0.0900 0.0741 0.0741 31,700 -0.01(-12.93%)
Mar 05, 2020 0.0781 0.0900 0.0781 0.0851 19,265 -0.00(-2.07%)
Mar 04, 2020 0.0747 0.0900 0.0741 0.0869 39,922 +0.01(+8.63%)
Mar 03, 2020 0.0708 0.0900 0.0708 0.0800 18,233 -0.00(-0.12%)
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.