NLBIF - NewLeaf Brands Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20191.01001.01000.63380.63380.633825,657
Aug 16, 20190.68000.68000.63480.63500.635035,257
Aug 15, 20191.18001.18000.66580.68000.680031,259
Aug 14, 20190.72001.18000.68990.69000.6900149,729
Aug 13, 20191.18001.18000.67100.71000.710044,213
Aug 12, 20191.25001.25000.66000.68000.6800178,596
Aug 09, 20190.71250.71250.68380.68380.68381,265
Aug 08, 20190.69360.78740.69360.76000.7600138,549
Aug 07, 20190.65000.73300.63670.70820.7082205,938
Aug 06, 20190.60900.70000.60900.69000.690012,801
Aug 05, 20190.65000.65000.58010.63000.630010,471
Aug 02, 20190.68350.68350.65000.65000.65003,412
Aug 01, 20190.66970.69000.66970.69000.690011,667
Jul 31, 20190.66400.68680.66400.68680.68681,140
Jul 30, 20190.66800.71210.66800.69380.693828,941
Jul 29, 20190.67300.71000.67300.69000.69002,650
Jul 26, 20190.69400.75000.69200.71040.71046,738
Jul 25, 20190.68900.73540.68900.70250.70254,854
Jul 24, 20190.72120.72120.69090.71010.71016,643
Jul 23, 20190.75580.76680.71700.75000.750010,862
Jul 22, 20190.75000.75290.70100.75150.751531,211
Jul 19, 20190.67600.76550.67600.73950.739514,954
Jul 18, 20190.74630.74630.70000.70120.70129,443
Jul 17, 20190.65320.73690.65320.71650.716527,766
Jul 16, 20190.71000.71000.64890.67870.678731,308
Jul 15, 20190.70000.73000.65830.71500.715049,522
Jul 12, 20190.60150.66970.60000.65980.65985,011
Jul 11, 20190.56940.62410.56230.59320.593236,387
Jul 10, 20190.59270.61000.56250.61000.61006,262
Jul 09, 20190.60280.67840.58100.59630.596359,069
Jul 08, 20190.58000.72990.56700.57440.57446,846
Jul 05, 20190.58350.84990.57420.61000.61006,314
Jul 03, 20190.66180.66180.56830.60970.609715,624
Jul 02, 20190.75940.76030.68350.68350.683515,423
Jul 01, 20190.70000.85000.65000.85000.850020,368
Jun 28, 20190.72310.72380.66620.67000.670017,480
Jun 27, 20190.72900.85000.70580.70580.705831,164
Jun 26, 20190.75000.75000.62800.73100.731043,789
Jun 25, 20190.54140.87650.54140.71400.7140163,077
Jun 24, 20190.38750.60180.38750.48790.487941,431
Jun 21, 20190.27820.51000.27820.35080.350810,899
Jun 20, 20190.27510.29020.26500.27470.27473,503
Jun 19, 20190.26780.30500.25500.28210.282122,267
Jun 18, 20190.26760.36000.25500.26550.265547,797
Jun 17, 20190.33400.34200.29850.30200.302014,966
Jun 14, 20190.37000.38200.34700.36000.360016,372
Jun 13, 20190.38240.40000.36280.36600.36604,272
Jun 12, 20190.39900.43000.38200.38220.38224,684
Jun 11, 20190.39800.40610.38400.40610.40617,891
Jun 10, 2019------
Jun 07, 20190.39280.59000.39280.42720.42722,449
Jun 06, 20190.39000.40000.39000.39100.39103,183
Jun 05, 20190.39070.50000.39000.39000.39001,670
Jun 04, 20190.42000.55000.38280.38280.38287,142
Jun 03, 20190.46520.52900.42570.42620.42624,563
May 31, 20190.44600.51300.44600.51300.51309,358
May 30, 20190.45420.49310.45420.49310.4931480
May 29, 20190.58000.58000.46200.51300.513012,763
May 28, 20190.43800.61000.43800.61000.61008,704
May 24, 20190.48650.55650.48600.54950.549515,029
May 23, 2019------
May 22, 2019------
May 21, 2019------
May 20, 2019------
May 17, 2019------
May 16, 2019------
May 15, 2019------
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 2019------
May 06, 2019------
May 03, 20190.70140.74990.69500.69500.695010,516
May 02, 20190.70000.76300.69400.71240.71247,748
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.