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 (%)
Aug 30, 2019 0.6000 0.6000 0.4859 0.5005 26,600 -0.06(-10.63%)
Aug 29, 2019 0.5010 0.5600 0.4955 0.5600 109,806 +0.04(+7.49%)
Aug 28, 2019 0.5384 0.6000 0.5093 0.5210 92,782 +0.01(+0.97%)
Aug 27, 2019 0.5200 0.5420 0.5160 0.5160 3,301 -0.02(-3.59%)
Aug 26, 2019 0.5400 0.5400 0.5220 0.5352 8,354 +0.01(+1.87%)
Aug 23, 2019 0.5297 0.5462 0.5160 0.5254 31,600 -0.00(-0.85%)
Aug 22, 2019 0.5140 0.5500 0.4920 0.5299 20,358 +0.01(+1.01%)
Aug 21, 2019 0.5550 0.6000 0.5100 0.5246 33,721 -0.04(-6.49%)
Aug 20, 2019 0.6120 0.6300 0.5610 0.5610 35,736 -0.07(-11.49%)
Aug 19, 2019 1.010 1.010 0.6338 0.6338 25,657 -0.00(-0.19%)
Aug 16, 2019 0.6800 0.6800 0.6348 0.6350 35,200 -0.05(-6.62%)
Aug 15, 2019 1.180 1.180 0.6658 0.6800 31,259 -0.01(-1.45%)
Aug 14, 2019 0.7200 1.180 0.6899 0.6900 149,729 -0.02(-2.82%)
Aug 13, 2019 1.180 1.180 0.6710 0.7100 44,213 +0.03(+4.41%)
Aug 12, 2019 1.250 1.250 0.6600 0.6800 178,596 -0.00(-0.56%)
Aug 09, 2019 0.7125 0.7125 0.6838 0.6838 1,200 -0.08(-10.03%)
Aug 08, 2019 0.6936 0.7874 0.6936 0.7600 138,549 +0.05(+7.31%)
Aug 07, 2019 0.6500 0.7330 0.6367 0.7082 205,938 +0.02(+2.64%)
Aug 06, 2019 0.6090 0.7000 0.6090 0.6900 12,801 +0.06(+9.52%)
Aug 05, 2019 0.6500 0.6500 0.5801 0.6300 10,471 -0.02(-3.08%)
Aug 02, 2019 0.6835 0.6835 0.6500 0.6500 3,400 -0.04(-5.80%)
Aug 01, 2019 0.6697 0.6900 0.6697 0.6900 11,667 +0.00(+0.47%)
Jul 31, 2019 0.6640 0.6868 0.6640 0.6868 1,140 -0.01(-1.01%)
Jul 30, 2019 0.6680 0.7121 0.6680 0.6938 28,941 +0.00(+0.55%)
Jul 29, 2019 0.6730 0.7100 0.6730 0.6900 2,650 -0.02(-2.87%)
Jul 26, 2019 0.6940 0.7500 0.6920 0.7104 6,700 +0.01(+1.12%)
Jul 25, 2019 0.6890 0.7354 0.6890 0.7025 4,854 -0.01(-1.07%)
Jul 24, 2019 0.7212 0.7212 0.6909 0.7101 6,643 -0.04(-5.32%)
Jul 23, 2019 0.7558 0.7668 0.7170 0.7500 10,862 -0.00(-0.20%)
Jul 22, 2019 0.7500 0.7529 0.7010 0.7515 31,211 +0.01(+1.62%)
Jul 19, 2019 0.6760 0.7655 0.6760 0.7395 14,900 +0.04(+5.46%)
Jul 18, 2019 0.7463 0.7463 0.7000 0.7012 9,443 -0.02(-2.14%)
Jul 17, 2019 0.6532 0.7369 0.6532 0.7165 27,766 +0.04(+5.55%)
Jul 16, 2019 0.7100 0.7100 0.6489 0.6788 31,308 -0.04(-5.06%)
Jul 15, 2019 0.7000 0.7300 0.6583 0.7150 49,522 +0.06(+8.37%)
Jul 12, 2019 0.6015 0.6698 0.6000 0.6598 5,000 +0.07(+11.23%)
Jul 11, 2019 0.5694 0.6241 0.5623 0.5932 36,387 -0.02(-2.75%)
Jul 10, 2019 0.5927 0.6100 0.5625 0.6100 6,262 +0.01(+2.30%)
Jul 09, 2019 0.6028 0.6784 0.5810 0.5963 59,069 +0.02(+3.81%)
Jul 08, 2019 0.5800 0.7299 0.5670 0.5744 6,846 -0.04(-5.84%)
Jul 05, 2019 0.5835 0.8499 0.5742 0.6100 6,300 +0.00(+0.05%)
Jul 03, 2019 0.6618 0.6618 0.5683 0.6097 15,600 -0.07(-10.80%)
Jul 02, 2019 0.7594 0.7604 0.6835 0.6835 15,497 -0.17(-19.59%)
Jul 01, 2019 0.7000 0.8500 0.6500 0.8500 20,368 +0.18(+26.87%)
Jun 28, 2019 0.7231 0.7238 0.6663 0.6700 17,400 -0.04(-5.07%)
Jun 27, 2019 0.7290 0.8500 0.7058 0.7058 31,164 -0.03(-3.45%)
Jun 26, 2019 0.7500 0.7500 0.6280 0.7310 43,789 +0.02(+2.38%)
Jun 25, 2019 0.5414 0.8765 0.5414 0.7140 163,077 +0.23(+46.34%)
Jun 24, 2019 0.3875 0.6018 0.3875 0.4879 41,431 +0.14(+39.08%)
Jun 21, 2019 0.2782 0.5100 0.2782 0.3508 10,800 +0.08(+27.70%)
Jun 20, 2019 0.2751 0.2902 0.2650 0.2747 3,503 -0.01(-2.62%)
Jun 19, 2019 0.2678 0.3050 0.2550 0.2821 22,267 +0.02(+6.25%)
Jun 18, 2019 0.2676 0.3600 0.2550 0.2655 47,797 -0.04(-12.12%)
Jun 17, 2019 0.3340 0.3420 0.2985 0.3021 14,966 -0.06(-16.08%)
Jun 14, 2019 0.3700 0.3820 0.3470 0.3600 16,300 -0.01(-1.64%)
Jun 13, 2019 0.3824 0.4000 0.3628 0.3660 4,272 -0.02(-4.24%)
Jun 12, 2019 0.3990 0.4300 0.3820 0.3822 4,684 -0.02(-5.89%)
Jun 11, 2019 0.3980 0.4061 0.3840 0.4061 7,891 +0.01(+3.07%)
Jun 10, 2019 0.6018 0.6018 0.3822 0.3940 6,914 -0.03(-7.77%)
Jun 07, 2019 0.3928 0.5900 0.3928 0.4272 2,500 +0.04(+9.26%)
Jun 06, 2019 0.3900 0.4000 0.3900 0.3910 3,183 +0.00(+0.26%)
Jun 05, 2019 0.3907 0.5000 0.3900 0.3900 1,670 +0.01(+1.88%)
Jun 04, 2019 0.4200 0.5500 0.3828 0.3828 7,142 -0.04(-10.18%)
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.