New Leaf Ventures (CE) (NLVVF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.0089 | 0 | 0 | 0 | CS |
| 4 | 0.0032 | 56.1403508772 | 0.0057 | 0.0089 | 1.0E-6 | 9763 | 0.00431231 | CS |
| 12 | 0.0024 | 36.9230769231 | 0.0065 | 0.0099 | 1.0E-6 | 30559 | 0.00498151 | CS |
| 26 | -0.0006 | -6.31578947368 | 0.0095 | 0.012 | 1.0E-6 | 28572 | 0.00596619 | CS |
| 52 | -0.0005 | -5.31914893617 | 0.0094 | 0.05 | 1.0E-6 | 37533 | 0.00958154 | CS |
| 156 | -0.0487 | -84.5486111111 | 0.0576 | 0.218 | 1.0E-6 | 33307 | 0.04396641 | CS |
| 260 | -0.3965 | -97.8046373952 | 0.4054 | 0.7309 | 1.0E-6 | 101406 | 0.24291918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0089 | 0.008899 | 889,900.00 | 0.0089 | 0.0089 | 0.0089 | 6917 |
| 1740695160 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1740608760 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1740522360 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1740435960 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1740176760 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1740090360 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1740003960 | 1.0E-6 | -0.003999 | -99.98 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 400 |
| 1739917740 | 0.004 | -0.00115 | -22.33 | 0.004 | 0.004 | 0.004 | 20290 |
| 1739572020 | 0.00515 | 0.00115 | 28.75 | 0.00515 | 0.00515 | 0.00515 | 15000 |
| 1739485320 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 6429 |
| 1739398920 | 0.004 | 0 | 0.00 | 0.004 | 0.0063 | 0.004 | 71564 |
| 1739312940 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 280 |
| 1739226000 | 0.004 | -0.00225 | -36.00 | 0.004 | 0.004 | 0.004 | 200 |
| 1738967160 | 0.00625 | 0 | 0.00 | 0.00625 | 0.00625 | 0.00625 | 208 |
| 1738880400 | 0.00625 | -5.0E-5 | -0.79 | 0.00625 | 0.00625 | 0.00625 | 2816 |
| 1738794000 | 0.0063 | 0.0023 | 57.50 | 0.00625 | 0.0063 | 0.00625 | 6686 |
| 1738708080 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 1591 |
| 1738621740 | 0.004 | -0.0017 | -29.82 | 0.005 | 0.005 | 0.004 | 390 |
| 1738362000 | 0.0057 | 5.0E-5 | 0.88 | 0.0057 | 0.0057 | 0.0057 | 1062 |
| 1738276080 | 0.00565 | -0.00065 | -10.32 | 0.004 | 0.0063 | 0.004 | 22957 |
| 1738189740 | 0.0063 | -0.0017 | -21.25 | 0.005 | 0.0063 | 0.004 | 3902 |
| 1738103280 | 0.008 | -0.0006 | -6.98 | 0.008 | 0.008 | 0.008 | 14571 |
| 1738016820 | 0.0086 | 0.0046 | 115.00 | 0.004 | 0.0092999 | 0.004 | 50847 |
| 1737757440 | 0.004 | -0.00265 | -39.85 | 0.0092999 | 0.0092999 | 0.004 | 9818 |
| 1737671220 | 0.00665 | 0 | 0.00 | 0.004 | 0.00665 | 0.004 | 19750 |
| 1737584640 | 0.00665 | 0.00145 | 27.88 | 0.006 | 0.008 | 0.004 | 50903 |
| 1737498540 | 0.0052 | -0.0018 | -25.71 | 0.004 | 0.007 | 0.004 | 14819 |
| 1737152880 | 0.007 | 0.0003 | 4.48 | 0.007 | 0.0081499 | 0.007 | 13652 |
| 1737066120 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
| 1736979720 | 0.0067 | 0.0027 | 67.50 | 0.004 | 0.0067 | 0.004 | 19020 |
| 1736893380 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 4100 |
| 1736806800 | 0.004 | -0.0027 | -40.30 | 0.0094 | 0.0094 | 0.004 | 7690 |
| 1736547720 | 0.0067 | -0.0028 | -29.47 | 0.004 | 0.0094 | 0.004 | 156965 |
| 1736375340 | 0.0095 | 0.00275 | 40.74 | 0.004 | 0.0095 | 0.004 | 23723 |
| 1736288940 | 0.00675 | 0.00375 | 125.00 | 0.0035 | 0.0095 | 0.0035 | 117563 |
| 1736202360 | 0.003 | -0.0066 | -68.75 | 0.003 | 0.0095 | 0.003 | 3650 |
| 1735942980 | 0.0095999 | 0.0049749 | 107.57 | 0.0032 | 0.0095999 | 0.0032 | 55015 |
| 1735856700 | 0.004625 | 0.001625 | 54.17 | 0.003 | 0.004625 | 0.003 | 2210 |
| 1735683960 | 0.003 | 0 | 0.00 | 0.003 | 0.0095999 | 0.003 | 73844 |
| 1735597740 | 0.003 | 0 | 0.00 | 0.003 | 0.00635 | 0.003 | 41730 |
| 1735338000 | 0.003 | -0.0001 | -3.23 | 0.003 | 0.009 | 0.003 | 9814 |
| 1735252020 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0081 | 0.0031 | 8604 |
| 1735078200 | 0.0031 | 0.0001 | 3.33 | 0.0031 | 0.00645 | 0.0031 | 1839 |
| 1734992400 | 0.003 | -0.0001 | -3.23 | 0.0031 | 0.0031 | 0.003 | 2068 |
| 1734733200 | 0.0031 | -0.00505 | -61.96 | 0.0028 | 0.0064 | 0.0028 | 8008 |
| 1734646800 | 0.0081499 | -0.00175 | -17.68 | 0.0098 | 0.0098 | 0.0064 | 27580 |
| 1734560940 | 0.0099 | 0.0069 | 230.00 | 0.0026 | 0.0099 | 0.0026 | 15046 |
| 1734474360 | 0.003 | 0.0005 | 20.00 | 0.0064 | 0.0098 | 0.0026 | 41145 |
| 1734388140 | 0.0025 | -0.0016 | -39.02 | 0.0035 | 0.00695 | 0.0023 | 388512 |
| 1734128940 | 0.0041 | 0.0001 | 2.50 | 0.004 | 0.0099 | 0.004 | 33015 |
| 1734042480 | 0.004 | 0.0004 | 11.11 | 0.0028 | 0.0069 | 0.0028 | 18780 |
| 1733955900 | 0.0036 | -0.0034 | -48.57 | 0.007 | 0.007 | 0.0036 | 9426 |
| 1733869200 | 0.007 | -0.0029 | -29.29 | 0.0041 | 0.007 | 0.0041 | 7584 |
| 1733782800 | 0.0099 | 0.0061 | 160.53 | 0.004 | 0.0099 | 0.004 | 22152 |
| 1733523600 | 0.0038 | 0 | 0.00 | 0.0065 | 0.0099 | 0.003 | 39611 |
| 1733437500 | 0.0038 | -0.00275 | -41.98 | 0.0067 | 0.0067 | 0.0035 | 3954 |
| 1733350980 | 0.00655 | 0.00055 | 9.17 | 0.0099 | 0.0099 | 0.0031 | 12622 |
| 1733264700 | 0.006 | 0.0002001 | 3.45 | 0.0031 | 0.0065 | 0.0031 | 23773 |
| 1733178180 | 0.0057999 | 0.0014999 | 34.88 | 0.006 | 0.00655 | 0.002 | 52595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
