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

Nextleaf Solutions Ltd (CSE: OILS )

0.1100 UNCHANGED
Official Closing Price Updated: 2:43 PM EDT, Jun 7, 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 (%)
Sep 30, 2019 0.4500 0.4500 0.3800 0.4300 556,181 -0.02(-4.44%)
Sep 27, 2019 0.4750 0.4800 0.4350 0.4500 682,679 -0.02(-4.26%)
Sep 26, 2019 0.4800 0.4800 0.4600 0.4700 183,100 -0.01(-1.05%)
Sep 25, 2019 0.4500 0.4800 0.4500 0.4750 425,377 +0.01(+3.26%)
Sep 24, 2019 0.4950 0.5100 0.4550 0.4600 714,779 -0.03(-7.07%)
Sep 23, 2019 0.5300 0.5400 0.4900 0.4950 581,480 -0.02(-2.94%)
Sep 20, 2019 0.5400 0.5400 0.4900 0.5100 459,306 -0.02(-3.77%)
Sep 19, 2019 0.5200 0.5600 0.5100 0.5300 804,366 +0.01(+1.92%)
Sep 18, 2019 0.4700 0.5200 0.4550 0.5200 767,472 +0.05(+10.64%)
Sep 17, 2019 0.4900 0.4900 0.4700 0.4700 524,760 -0.02(-4.08%)
Sep 16, 2019 0.5300 0.5300 0.4750 0.4900 1,826,915 -0.03(-5.77%)
Sep 13, 2019 0.5100 0.5200 0.5000 0.5200 320,890 +0.01(+1.96%)
Sep 12, 2019 0.5500 0.5700 0.4900 0.5100 835,408 -0.05(-8.93%)
Sep 11, 2019 0.5900 0.5900 0.5500 0.5600 568,448 -0.03(-5.08%)
Sep 10, 2019 0.6100 0.6200 0.5700 0.5900 930,283 -0.01(-1.67%)
Sep 09, 2019 0.6900 0.7000 0.5800 0.6000 1,825,216 -0.04(-6.25%)
Sep 06, 2019 0.5600 0.6400 0.5500 0.6400 703,561 +0.09(+16.36%)
Sep 05, 2019 0.5700 0.5700 0.5200 0.5500 417,831 +0.00(+0.00%)
Sep 04, 2019 0.5800 0.6000 0.5500 0.5500 224,839 -0.03(-5.17%)
Sep 03, 2019 0.5800 0.6000 0.5600 0.5800 260,700 +0.00(+0.00%)
Aug 30, 2019 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Aug 29, 2019 0.5700 0.5800 0.5500 0.5700 305,992 -0.01(-1.72%)
Aug 28, 2019 0.5500 0.5800 0.5400 0.5800 363,326 +0.01(+1.75%)
Aug 27, 2019 0.5900 0.6100 0.5500 0.5700 477,767 -0.05(-8.06%)
Aug 26, 2019 0.6100 0.6200 0.5800 0.6200 186,709 +0.03(+5.08%)
Aug 23, 2019 0.6400 0.6400 0.5800 0.5900 276,229 -0.06(-9.23%)
Aug 22, 2019 0.5500 0.6600 0.5400 0.6500 1,255,795 +0.08(+14.04%)
Aug 21, 2019 0.5800 0.5800 0.5400 0.5700 197,166 -0.01(-1.72%)
Aug 20, 2019 0.5700 0.6000 0.5600 0.5800 271,046 +0.02(+3.57%)
Aug 19, 2019 0.5600 0.5800 0.5600 0.5600 76,188 -0.02(-3.45%)
Aug 16, 2019 0.5500 0.5900 0.5500 0.5800 267,083 +0.03(+5.45%)
Aug 15, 2019 0.5800 0.5800 0.5300 0.5500 307,372 -0.03(-5.17%)
Aug 14, 2019 0.6000 0.6300 0.5600 0.5800 362,725 -0.01(-1.69%)
Aug 13, 2019 0.6100 0.6200 0.5600 0.5900 544,387 -0.03(-4.84%)
Aug 12, 2019 0.6000 0.6500 0.5800 0.6200 760,835 +0.02(+3.33%)
Aug 09, 2019 0.5700 0.6200 0.5400 0.6000 488,366 +0.02(+3.45%)
Aug 08, 2019 0.5000 0.5800 0.4900 0.5800 641,406 +0.09(+19.59%)
Aug 07, 2019 0.4950 0.5000 0.4800 0.4850 131,550 -0.01(-2.02%)
Aug 06, 2019 0.4950 0.5000 0.4800 0.4950 368,061 +0.00(+0.00%)
Aug 02, 2019 0.4950 0.4950 0.4950 0 +0.04(+8.79%)
Aug 01, 2019 0.4550 0.4700 0.4500 0.4550 68,575 +0.01(+2.25%)
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%)
May 01, 2019 0.6300 0.7100 0.6000 0.7100 1,284,720 +0.07(+10.94%)
Apr 30, 2019 0.6900 0.7000 0.6200 0.6400 1,438,607 -0.08(-11.11%)
Apr 29, 2019 0.5500 0.7200 0.5400 0.7200 2,583,462 +0.18(+33.33%)
Apr 26, 2019 0.5300 0.5600 0.5300 0.5400 396,520 -0.01(-1.82%)
Apr 25, 2019 0.5500 0.5600 0.5200 0.5500 291,858 +0.00(+0.00%)
Apr 24, 2019 0.5700 0.5700 0.5100 0.5500 1,138,769 -0.02(-3.51%)
Apr 23, 2019 0.5800 0.6000 0.5600 0.5700 712,925 -0.03(-5.00%)
Apr 22, 2019 0.5800 0.6200 0.5400 0.6000 769,206 +0.00(+0.00%)
Apr 18, 2019 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Apr 17, 2019 0.6000 0.6800 0.5300 0.5600 4,374,300 -0.06(-9.68%)
Apr 16, 2019 0.4600 0.6800 0.4600 0.6200 6,674,965 +0.10(+19.23%)
Apr 15, 2019 0.4450 0.5300 0.4150 0.5200 5,166,864 +0.06(+13.04%)
Apr 12, 2019 0.3800 0.4650 0.3500 0.4600 3,140,021 +0.10(+27.78%)
Apr 11, 2019 0.3600 0.3900 0.3500 0.3600 1,064,337 +0.02(+5.88%)
Apr 10, 2019 0.3400 0.3550 0.3350 0.3400 1,096,764 +0.01(+3.03%)
Apr 09, 2019 0.3300 0.3400 0.3200 0.3300 483,310 +0.00(+0.00%)
Apr 08, 2019 0.3300 0.3400 0.3250 0.3300 972,906 -0.01(-1.49%)
Apr 05, 2019 0.3350 0.3500 0.3250 0.3350 768,964 -0.01(-4.29%)
Apr 04, 2019 0.3350 0.3500 0.3300 0.3500 831,318 +0.03(+9.37%)
Apr 03, 2019 0.3350 0.3400 0.3200 0.3200 474,275 +0.00(+0.00%)
Apr 02, 2019 0.3400 0.3400 0.3100 0.3200 669,875 -0.02(-5.88%)
Apr 01, 2019 0.3300 0.3400 0.3150 0.3400 675,960 -0.01(-2.86%)
Mar 29, 2019 0.3500 0.3500 0.3300 0.3500 876,629 +0.01(+1.45%)
Mar 28, 2019 0.3150 0.3700 0.3100 0.3450 1,604,440 +0.02(+6.15%)
Mar 27, 2019 0.3500 0.3650 0.3000 0.3250 1,620,734 -0.03(-8.45%)
Mar 26, 2019 0.3950 0.3950 0.3500 0.3550 1,422,601 -0.05(-12.35%)
Mar 25, 2019 0.4700 0.4700 0.3850 0.4050 1,668,905 -0.04(-10.00%)
Mar 22, 2019 0.4500 0.4950 0.3800 0.4500 2,975,332 +0.05(+12.50%)
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.