Nextleaf Solutions Ltd (QB) (OILFF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0009 | -1.41287284144 | 0.0637 | 0.0637 | 0.045 | 8667 | 0.06263042 | CS |
| 4 | 0.0128 | 25.6 | 0.05 | 0.07 | 0.045 | 21922 | 0.06475767 | CS |
| 12 | -0.0422 | -40.1904761905 | 0.105 | 0.12 | 0.045 | 26818 | 0.08775716 | CS |
| 26 | 0.0168 | 36.5217391304 | 0.046 | 0.1533 | 0.0394 | 50183 | 0.09344934 | CS |
| 52 | 0.0196 | 45.3703703704 | 0.0432 | 0.1533 | 0.0277 | 40547 | 0.07432971 | CS |
| 156 | -0.1033 | -62.1914509332 | 0.1661 | 0.26854 | 0.0239 | 66103 | 0.10687678 | CS |
| 260 | -0.2452 | -79.6103896104 | 0.308 | 1.33 | 0.0239 | 79014 | 0.16138478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.0628 | 0.0043 | 7.35 | 0.06255 | 0.0628 | 0.06255 | 3650 |
| 1721251320 | 0.0585 | -0.0041 | -6.55 | 0.0585 | 0.0585 | 0.0585 | 1000 |
| 1721164920 | 0.0626 | 0.00159 | 2.61 | 0.0480999 | 0.0626 | 0.045 | 19500 |
| 1721078940 | 0.06101 | -0.00199 | -3.16 | 0.06101 | 0.06101 | 0.06101 | 1500 |
| 1720819200 | 0.063 | -0.0007 | -1.10 | 0.0637 | 0.0637 | 0.063 | 17683 |
| 1720733280 | 0.0637 | 0.00125 | 2.00 | 0.0548 | 0.0665 | 0.0548 | 4408 |
| 1720646880 | 0.06245 | -0.00398 | -5.99 | 0.064223 | 0.064223 | 0.06245 | 5978 |
| 1720560540 | 0.06643 | 0.00343 | 5.44 | 0.0666 | 0.0666 | 0.06643 | 15900 |
| 1720473600 | 0.063 | -0.0035 | -5.26 | 0.067 | 0.067 | 0.063 | 7650 |
| 1720214640 | 0.0665 | 0.0043 | 6.91 | 0.063 | 0.0665 | 0.063 | 158000 |
| 1720042140 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 0 |
| 1719955740 | 0.0622 | 0.0012 | 1.97 | 0.061 | 0.0662 | 0.0564 | 69710 |
| 1719868980 | 0.061 | -0.0006 | -0.97 | 0.061 | 0.061 | 0.061 | 5001 |
| 1719609600 | 0.0616 | 0 | 0.00 | 0.0616 | 0.0616 | 0.0616 | 0 |
| 1719523200 | 0.0616 | -0.0035 | -5.38 | 0.0616 | 0.0616 | 0.0616 | 6000 |
| 1719437040 | 0.0651 | 0.00179 | 2.83 | 0.06392 | 0.07 | 0.06392 | 6714 |
| 1719350880 | 0.06331 | -0.00424 | -6.28 | 0.06331 | 0.06331 | 0.06331 | 10000 |
| 1719264420 | 0.06755 | 0 | 0.00 | 0.06755 | 0.06755 | 0.06755 | 0 |
| 1719005220 | 0.06755 | -0.00245 | -3.50 | 0.05 | 0.06755 | 0.05 | 18055 |
| 1718918640 | 0.07 | 0.0085 | 13.82 | 0.063 | 0.07 | 0.063 | 5780 |
| 1718746140 | 0.0615 | -0.0046 | -6.96 | 0.0641 | 0.0641 | 0.0615 | 8600 |
| 1718659680 | 0.0661 | -0.0038 | -5.44 | 0.0636 | 0.0661 | 0.0636 | 1510 |
| 1718400300 | 0.0699 | 0.0028 | 4.17 | 0.0699 | 0.0699 | 0.0699 | 1350 |
| 1718314140 | 0.0671 | -0.0098 | -12.74 | 0.0729 | 0.074 | 0.06045 | 114065 |
| 1718227380 | 0.0769 | -0.0011 | -1.41 | 0.078 | 0.079 | 0.0769 | 42685 |
| 1718141340 | 0.078 | -0.0037 | -4.53 | 0.08 | 0.0803 | 0.078 | 23375 |
| 1718054880 | 0.0817 | 0.0017 | 2.12 | 0.08 | 0.08245 | 0.08 | 17750 |
| 1717795800 | 0.08 | -0.0055 | -6.43 | 0.08185 | 0.084 | 0.08 | 8000 |
| 1717709400 | 0.0855 | 0.0025 | 3.01 | 0.072 | 0.0855 | 0.072 | 8273 |
| 1717622460 | 0.083 | -0.0069 | -7.68 | 0.08 | 0.083 | 0.079 | 22250 |
| 1717536360 | 0.0898999 | -0.00555 | -5.81 | 0.0909 | 0.0909 | 0.0898999 | 1606 |
| 1717450140 | 0.0954499 | -0.00405 | -4.07 | 0.0949 | 0.0954499 | 0.0949 | 2640 |
| 1717190940 | 0.0995 | 0.0052 | 5.51 | 0.0995 | 0.0995 | 0.0995 | 1000 |
| 1717104540 | 0.0943 | -0.0057 | -5.70 | 0.09635 | 0.0975 | 0.0943 | 24395 |
| 1717018020 | 0.1 | -0.01 | -9.09 | 0.12 | 0.12 | 0.0995 | 286509 |
| 1716931740 | 0.11 | 0.0027 | 2.52 | 0.1048 | 0.11 | 0.1048 | 113368 |
| 1716586140 | 0.1073 | 0 | 0.00 | 0.1073 | 0.1073 | 0.1073 | 0 |
| 1716499740 | 0.1073 | 0.0054 | 5.30 | 0.1073 | 0.1073 | 0.1073 | 110 |
| 1716412800 | 0.1019 | -0.0033 | -3.14 | 0.1019 | 0.1019 | 0.1019 | 5400 |
| 1716326940 | 0.1052 | -0.0018 | -1.68 | 0.1099 | 0.1099 | 0.1052 | 4103 |
| 1716240540 | 0.107 | 0 | 0.00 | 0.107 | 0.107 | 0.107 | 0 |
| 1715981340 | 0.107 | 0.0009 | 0.85 | 0.1109 | 0.1109 | 0.106 | 74185 |
| 1715894940 | 0.1061 | 0.0098 | 10.18 | 0.0832 | 0.11 | 0.0832 | 14930 |
| 1715808000 | 0.0963 | -0.0007 | -0.72 | 0.0963 | 0.0963 | 0.0963 | 500 |
| 1715722140 | 0.097 | -0.0068 | -6.55 | 0.0765 | 0.1 | 0.0765 | 18720 |
| 1715635200 | 0.1038 | 0.0088 | 9.26 | 0.0833 | 0.1038 | 0.0833 | 35532 |
| 1715376000 | 0.095 | -0.0062 | -6.13 | 0.09 | 0.0968 | 0.09 | 1662 |
| 1715289720 | 0.1012 | -0.0001 | -0.10 | 0.1 | 0.10165 | 0.0966 | 107265 |
| 1715203200 | 0.1013 | 0.0027001 | 2.74 | 0.0765 | 0.1034 | 0.0765 | 37005 |
| 1715117340 | 0.0985999 | -0.0055 | -5.28 | 0.0985999 | 0.0985999 | 0.0985999 | 260 |
| 1715030940 | 0.1041 | 0.0003 | 0.29 | 0.11 | 0.11 | 0.1041 | 1252 |
| 1714771740 | 0.1038 | 0.0026 | 2.57 | 0.0974 | 0.1038 | 0.0974 | 2908 |
| 1714685340 | 0.1012 | -0.0007 | -0.69 | 0.11 | 0.11 | 0.10115 | 14267 |
| 1714598400 | 0.1019 | -0.0021 | -2.02 | 0.09325 | 0.1019 | 0.09325 | 2649 |
| 1714512600 | 0.104 | -0.0012 | -1.14 | 0.1 | 0.1084 | 0.1 | 28666 |
| 1714425720 | 0.1052 | -0.0055 | -4.97 | 0.11 | 0.11 | 0.1052 | 1237 |
| 1714166580 | 0.1107 | 0.0075 | 7.27 | 0.105 | 0.1107 | 0.105 | 10000 |
| 1714080300 | 0.1032 | 0.0192 | 22.86 | 0.1032 | 0.1032 | 0.1032 | 4500 |
| 1713994020 | 0.084 | -0.0128 | -13.22 | 0.084 | 0.084 | 0.084 | 150 |
| 1713907740 | 0.0968 | 0.0035001 | 3.75 | 0.084 | 0.0968 | 0.084 | 1840 |
| 1713821100 | 0.0932999 | 0 | 0.00 | 0.0932999 | 0.0932999 | 0.0932999 | 0 |
| 1713561900 | 0.0932999 | -0.0092 | -8.98 | 0.0989 | 0.0989 | 0.0932999 | 11240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
