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

Nextleaf Solutions Ltd (CSE: OILS )

0.1300 UNCHANGED
Official Closing Price Updated: 3:49 PM EDT, May 31, 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 (%)
Jul 31, 2019 0.4750 0.4800 0.4300 0.4450 259,796 -0.02(-5.32%)
Jul 30, 2019 0.4250 0.4700 0.4200 0.4700 237,273 +0.04(+10.59%)
Jul 29, 2019 0.4200 0.4500 0.4100 0.4250 148,710 +0.01(+1.19%)
Jul 26, 2019 0.4200 0.4200 0.4100 0.4200 59,590 -0.01(-2.33%)
Jul 25, 2019 0.4600 0.4600 0.4200 0.4300 111,455 -0.02(-4.44%)
Jul 24, 2019 0.3850 0.4500 0.3850 0.4500 163,953 +0.05(+12.50%)
Jul 23, 2019 0.4000 0.4050 0.3850 0.4000 381,601 +0.01(+1.27%)
Jul 22, 2019 0.4100 0.4100 0.3900 0.3950 167,824 -0.01(-2.47%)
Jul 19, 2019 0.4150 0.4150 0.3900 0.4050 45,279 +0.01(+1.25%)
Jul 18, 2019 0.4250 0.4300 0.3900 0.4000 336,570 -0.01(-3.61%)
Jul 17, 2019 0.4200 0.4200 0.4050 0.4150 75,359 +0.00(+0.00%)
Jul 16, 2019 0.4350 0.4350 0.4000 0.4150 204,254 -0.01(-2.35%)
Jul 15, 2019 0.4150 0.4800 0.4100 0.4250 363,827 +0.02(+6.25%)
Jul 12, 2019 0.4200 0.4200 0.3850 0.4000 238,653 -0.02(-4.76%)
Jul 11, 2019 0.4300 0.4400 0.4150 0.4200 154,069 -0.02(-4.55%)
Jul 10, 2019 0.4450 0.4500 0.4200 0.4400 154,901 -0.01(-1.12%)
Jul 09, 2019 0.4500 0.4600 0.4400 0.4450 121,315 -0.02(-5.32%)
Jul 08, 2019 0.4750 0.4750 0.4500 0.4700 196,345 +0.00(+0.00%)
Jul 05, 2019 0.4500 0.4800 0.4400 0.4700 75,700 +0.01(+2.17%)
Jul 04, 2019 0.4650 0.4700 0.4600 0.4600 78,877 +0.00(+0.00%)
Jul 03, 2019 0.4650 0.4700 0.4600 0.4600 83,365 -0.01(-2.13%)
Jul 02, 2019 0.4900 0.4900 0.4700 0.4700 60,264 +0.00(+0.00%)
Jun 28, 2019 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Jun 27, 2019 0.4700 0.5100 0.4700 0.4900 217,905 +0.03(+6.52%)
Jun 26, 2019 0.4650 0.4800 0.4600 0.4600 56,054 -0.03(-6.12%)
Jun 25, 2019 0.4900 0.4900 0.4700 0.4900 55,677 +0.00(+0.00%)
Jun 24, 2019 0.4500 0.4900 0.4500 0.4900 300,703 +0.04(+8.89%)
Jun 21, 2019 0.4500 0.4600 0.4300 0.4500 290,161 -0.02(-5.26%)
Jun 20, 2019 0.4800 0.4800 0.4500 0.4750 216,671 +0.00(+0.00%)
Jun 19, 2019 0.4950 0.4950 0.4700 0.4750 96,445 -0.01(-1.04%)
Jun 18, 2019 0.5100 0.5100 0.4700 0.4800 281,242 -0.03(-5.88%)
Jun 17, 2019 0.5000 0.5100 0.4950 0.5100 132,976 +0.02(+3.03%)
Jun 14, 2019 0.4950 0.5000 0.4900 0.4950 158,240 +0.02(+3.13%)
Jun 13, 2019 0.5000 0.5000 0.4800 0.4800 127,493 -0.02(-3.03%)
Jun 12, 2019 0.5100 0.5200 0.4900 0.4950 183,169 -0.01(-1.00%)
Jun 11, 2019 0.5100 0.5100 0.4800 0.5000 116,632 +0.00(+0.00%)
Jun 10, 2019 0.5200 0.5200 0.5000 0.5000 234,793 +0.00(+0.00%)
Jun 07, 2019 0.5200 0.5300 0.5000 0.5000 228,089 +0.01(+1.01%)
Jun 06, 2019 0.5200 0.5200 0.4950 0.4950 248,580 -0.04(-6.60%)
Jun 05, 2019 0.5400 0.5400 0.5100 0.5300 241,446 -0.01(-1.85%)
Jun 04, 2019 0.4850 0.5400 0.4850 0.5400 219,290 +0.06(+12.50%)
Jun 03, 2019 0.5000 0.5200 0.4700 0.4800 455,915 -0.02(-3.03%)
May 31, 2019 0.4950 0.5200 0.4650 0.4950 1,147,854 -0.01(-1.00%)
May 30, 2019 0.5300 0.5500 0.5000 0.5000 670,851 -0.02(-3.85%)
May 29, 2019 0.5500 0.5500 0.5200 0.5200 947,279 -0.03(-5.45%)
May 28, 2019 0.6000 0.6000 0.5500 0.5500 952,783 -0.04(-6.78%)
May 27, 2019 0.6200 0.6200 0.5900 0.5900 267,702 -0.03(-4.84%)
May 24, 2019 0.5800 0.6300 0.5800 0.6200 659,525 +0.05(+8.77%)
May 23, 2019 0.5900 0.5900 0.5600 0.5700 847,798 -0.02(-3.39%)
May 22, 2019 0.6300 0.6300 0.5900 0.5900 1,257,225 -0.05(-7.81%)
May 21, 2019 0.6900 0.7000 0.6400 0.6400 651,875 -0.03(-4.48%)
May 17, 2019 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
May 16, 2019 0.7100 0.7200 0.6800 0.7000 992,307 +0.01(+1.45%)
May 15, 2019 0.6700 0.7200 0.6400 0.6900 1,807,630 +0.04(+6.15%)
May 14, 2019 0.6200 0.6800 0.6100 0.6500 1,812,897 +0.04(+6.56%)
May 13, 2019 0.6300 0.6400 0.6000 0.6100 1,207,048 -0.04(-6.15%)
May 10, 2019 0.5800 0.6600 0.5600 0.6500 1,876,525 +0.09(+16.07%)
May 09, 2019 0.6300 0.6400 0.5500 0.5600 2,578,564 -0.06(-9.68%)
May 08, 2019 0.6700 0.6800 0.6200 0.6200 2,241,876 -0.05(-7.46%)
May 07, 2019 0.7500 0.7500 0.6700 0.6700 1,678,725 -0.09(-11.84%)
May 06, 2019 0.7600 0.7700 0.7300 0.7600 1,396,279 -0.01(-1.30%)
May 03, 2019 0.7800 0.8100 0.7200 0.7700 2,223,848 +0.00(+0.00%)
May 02, 2019 0.7100 0.8300 0.6700 0.7700 4,420,460 +0.06(+8.45%)
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.