ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      83.265
      0.60%
      Bitcoin
      63,800.01
      -0.14%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. New Leaf Ventures (PK) (NLVVF)

      7. New Leaf Ventures (PK) (NLVVF) Historical

      NLVVF New Leaf Ventures (PK)

      0.007
      -0.00235 (-25.13%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      NLVVF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.007 -0.00235 -25.13% 0.00935 0.01 0.007 107,758
      May 02 2024 0.00935 0.00 0.00% 0.00935 0.00935 0.0087 5,630
      May 01 2024 0.00935 0.00 0.00% 0.00935 0.00935 0.00935 0
      Apr 30 2024 0.00935 -0.00065 -6.50% 0.00935 0.00935 0.00935 3,521
      Apr 29 2024 0.01 0.0011 12.36% 0.0097 0.01 0.0094 21,075
      Apr 26 2024 0.0089 -0.00045 -4.81% 0.00935 0.0094 0.0087 12,200
      Apr 25 2024 0.00935 -0.00065 -6.50% 0.00935 0.00935 0.00935 815
      Apr 24 2024 0.01 0.00 0.00% 0.00935 0.01 0.00935 16,040
      Apr 23 2024 0.01 0.001 11.11% 0.008 0.01 0.008 80,607
      Apr 22 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0
      Apr 19 2024 0.009 -0.0003 -3.23% 0.009 0.009 0.009 900
      Apr 18 2024 0.0093 -0.0034 -26.77% 0.0093 0.0093 0.0093 304
      Apr 17 2024 0.0127 0.00 0.00% 0.0127 0.0127 0.0127 37,330
      Apr 16 2024 0.0127 0.00 0.00% 0.0127 0.0127 0.0127 0
      Apr 15 2024 0.0127 -0.002 -13.61% 0.0174 0.0174 0.0127 10,402
      Apr 12 2024 0.0147 0.0066 81.48% 0.0081 0.0147 0.0081 3,081
      Apr 11 2024 0.0081 -0.0093 -53.45% 0.0127 0.0127 0.0081 5,160
      Apr 10 2024 0.0174 0.0029 20.00% 0.0127 0.0174 0.0111 776
      Apr 09 2024 0.0145 0.0085 141.67% 0.007 0.0145 0.007 9,531
      Apr 08 2024 0.006 -0.0043 -41.75% 0.006 0.006 0.006 740
      Apr 05 2024 0.0103 -0.0017 -14.17% 0.01025 0.0103 0.006 84,225
      Apr 04 2024 0.012 0.0062 106.90% 0.0174 0.0174 0.0117 8,063
      Apr 03 2024 0.0058 -0.0017 -22.67% 0.0075 0.00845 0.0055 151,821
      Apr 02 2024 0.0075 0.002 36.36% 0.0057 0.009 0.0055 32,725
      Apr 01 2024 0.0055 -0.0044 -44.44% 0.0099 0.01 0.0055 233,016
      Mar 28 2024 0.0099 0.0019 23.75% 0.0088 0.0099 0.0076 87,012
      Mar 27 2024 0.008 -0.001 -11.11% 0.008 0.008 0.008 221
      Mar 26 2024 0.009 0.00 0.00% 0.0078 0.009 0.00645 311,804
      Mar 25 2024 0.009 -0.001 -10.00% 0.01355 0.017 0.005 1,719,484
      Mar 22 2024 0.01 -0.007 -41.18% 0.0135 0.0135 0.01 67,662
      Mar 21 2024 0.017 -0.0055 -24.44% 0.017 0.017 0.0125 65,300
      Mar 20 2024 0.0225 -0.007 -23.73% 0.0334 0.0345 0.01 144,452
      Mar 19 2024 0.0295 0.0078 35.94% 0.039 0.039 0.02 46,044
      Mar 18 2024 0.0217 -0.0063 -22.50% 0.0285 0.0285 0.02 7,554
      Mar 15 2024 0.028 0.0005 1.82% 0.039 0.039 0.028 1,628
      Mar 14 2024 0.0275 0.00 0.00% 0.0275 0.0275 0.0275 0
      Mar 13 2024 0.0275 -0.0015 -5.17% 0.015 0.0275 0.015 8,623
      Mar 12 2024 0.029 0.0119 69.59% 0.0255 0.029 0.0234 2,362
      Mar 11 2024 0.0171 0.00 0.00% 0.0171 0.0171 0.0171 16,620
      Mar 08 2024 0.0171 -0.0139 -44.84% 0.022 0.02855 0.0171 3,377
      Mar 07 2024 0.031 0.0213 219.59% 0.0056 0.05 0.0056 555,462
      Mar 06 2024 0.0097 -0.0028 -22.40% 0.0125 0.013 0.00955 27,650
      Mar 05 2024 0.0125 0.00245 24.38% 0.01005 0.0125 0.0076 37,941
      Mar 04 2024 0.01005 0.00055 5.79% 0.00975 0.0123 0.007 53,588
      Mar 01 2024 0.0095 0.0007 7.95% 0.0065 0.0095 0.0065 112,791
      Feb 29 2024 0.0088 -0.00045 -4.86% 0.009 0.009 0.0064 41,502
      Feb 28 2024 0.00925 0.00145 18.59% 0.0094 0.0094 0.006 420,697
      Feb 27 2024 0.0078 -0.0132 -62.86% 0.02775 0.02775 0.0078 560,731
      Feb 26 2024 0.021 -0.0013 -5.83% 0.0131 0.0382 0.0131 36,376
      Feb 23 2024 0.0223 -0.00285 -11.33% 0.0224 0.0231 0.02 116,195
      Feb 22 2024 0.02515 -0.00285 -10.18% 0.0223 0.0305 0.0223 45,822
      Feb 21 2024 0.028 -0.002 -6.67% 0.0261 0.029 0.0227 78,530
      Feb 20 2024 0.03 -0.00605 -16.78% 0.032 0.0395 0.03 614,484
      Feb 16 2024 0.03605 0.00305 9.24% 0.0311 0.047 0.0311 46,788
      Feb 15 2024 0.033 -0.007 -17.50% 0.04104 0.0424 0.03255 385,695
      Feb 14 2024 0.04 0.001 2.56% 0.039 0.04285 0.039 202,309
      Feb 13 2024 0.039 -0.008 -17.02% 0.047 0.047 0.039 281,246
      Feb 12 2024 0.047 0.00495 11.76% 0.06415 0.06415 0.043 16,187
      Feb 09 2024 0.042055 0.00306 7.83% 0.0445 0.0762 0.042055 47,576
      Feb 08 2024 0.039 0.00 0.00% 0.039 0.039 0.039 2,080
      Feb 07 2024 0.039 -0.0043 -9.93% 0.048 0.048 0.039 8,132
      Feb 06 2024 0.0433 -0.0027 -5.87% 0.039 0.05 0.039 2,865
      Feb 05 2024 0.046 0.007 17.95% 0.049 0.05 0.039 95,000

      Your Recent History

      USOTC
      NLVVF
      New Leaf Ventures (PK)
      Delayed Upgrade Clock