NLBIF - NewLeaf Brands Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.16130.16410.14260.15190.151925,748
Dec 12, 20190.14400.19000.13900.15500.155012,528
Dec 11, 20190.19000.19000.15000.19000.190028,011
Dec 10, 20190.18700.20720.18700.19350.19359,169
Dec 09, 20190.20400.22500.19620.22350.223536,897
Dec 06, 20190.21100.22500.21000.22500.22508,262
Dec 05, 20190.25000.25000.20500.23000.230067,875
Dec 04, 20190.24620.25990.22990.24640.246425,772
Dec 03, 20190.22920.27990.20700.25000.25006,442
Dec 02, 20190.22000.25000.21000.23000.230016,046
Nov 29, 20190.24080.25620.24080.25000.250024,522
Nov 27, 20190.25610.30570.24450.27660.276648,152
Nov 26, 20190.33000.33000.24880.28130.281375,347
Nov 25, 20190.29800.33000.26750.31830.31836,130
Nov 22, 20190.25500.31500.25500.30900.309030,469
Nov 21, 20190.30130.30130.26850.29760.29764,936
Nov 20, 20190.27000.30210.26490.30210.302135,008
Nov 19, 20190.26550.31540.26550.29000.290068,323
Nov 18, 20190.52500.52500.26890.30790.307943,978
Nov 15, 20190.26600.31020.26600.29980.299846,272
Nov 14, 20190.27000.31010.27000.31000.310027,223
Nov 13, 20190.27010.30190.27010.28700.28705,042
Nov 12, 20190.28400.30000.23000.27180.27187,985
Nov 11, 20190.28400.33890.28400.31510.315111,563
Nov 08, 20190.33880.33880.30650.32130.321326,592
Nov 07, 20190.33000.35000.30000.32000.320058,018
Nov 06, 20190.30960.32820.30000.32820.32824,439
Nov 05, 20190.29900.33190.29900.30000.300010,164
Nov 04, 20190.28900.34420.28900.34420.34426,336
Nov 01, 20190.34260.36000.28190.34170.34177,582
Oct 31, 20190.34970.35270.31660.35270.352717,941
Oct 30, 20190.32610.35530.32000.34620.34624,212
Oct 29, 20190.37640.37640.32000.32000.32009,972
Oct 28, 20190.31600.37730.31600.37700.377012,472
Oct 25, 20190.35790.36090.32800.33000.33005,366
Oct 24, 20190.35760.37870.32500.34910.349113,379
Oct 23, 20190.36770.43150.32530.34270.342717,379
Oct 22, 20190.30970.40150.30970.40150.40155,859
Oct 21, 20190.32400.36000.32000.36000.360016,915
Oct 18, 20190.35400.35400.32000.34400.34401,179
Oct 17, 20190.35120.35120.34420.34500.34501,289
Oct 16, 20190.34100.36020.32000.36020.36028,157
Oct 15, 20190.38000.58000.34080.34400.344020,655
Oct 14, 20190.34600.42240.34600.40000.40009,884
Oct 11, 20190.33300.39700.33300.38000.38009,664
Oct 10, 20190.40730.47000.35860.37000.370012,756
Oct 09, 20190.41280.42560.41280.41660.41668,003
Oct 08, 20190.40260.40260.35000.37290.37293,953
Oct 07, 20190.82500.82500.36100.42560.425612,851
Oct 04, 20190.39840.75000.39840.48340.483439,960
Oct 03, 20190.44390.50000.40990.40990.409911,896
Oct 02, 20190.41300.55000.41300.47500.475011,992
Oct 01, 20190.49300.54430.42810.42810.428111,167
Sep 30, 20190.42490.56750.41680.49000.490021,374
Sep 27, 20190.34100.43000.34100.41690.416924,145
Sep 26, 20190.35900.35900.34100.34100.34107,830
Sep 25, 20190.32700.46000.32700.36000.360010,918
Sep 24, 20190.39620.39620.35000.36750.36753,416
Sep 23, 20190.36450.48040.36450.43740.43743,811
Sep 20, 20190.37210.37210.37100.37100.37104,677
Sep 19, 20190.39300.51980.33600.37200.37206,395
Sep 18, 20190.42650.48240.37000.42440.42442,660
Sep 17, 20190.45520.47440.44710.44710.44714,046
Sep 16, 20190.50490.50490.46230.46230.46231,754
Sep 13, 20190.46000.51980.46000.51980.519815,136
Sep 12, 20190.48240.50550.46000.46400.46408,596
Sep 11, 20190.52000.55990.46730.46730.467335,116
Sep 10, 20190.53480.58000.51500.55980.559812,676
Sep 09, 20190.55300.57500.51160.53000.530048,162
Sep 06, 20190.53300.60000.53300.60000.600049,030
Sep 05, 20190.50340.57850.50340.56420.564244,180
Sep 04, 20190.49340.58500.48500.52500.525079,830
Sep 03, 20190.47100.54970.47100.49300.49304,617
Aug 30, 20190.60000.60000.48590.50050.500526,687
Aug 29, 20190.50100.56000.49550.56000.5600109,806
Aug 28, 20190.53840.60000.50930.52100.521092,782
Aug 27, 20190.52000.54200.51600.51600.51603,301
Aug 26, 20190.54000.54000.52200.53520.53528,354
Aug 23, 20190.52970.54620.51600.52540.525431,619
Aug 22, 20190.51400.55000.49200.52990.529920,358
Aug 21, 20190.55500.60000.51000.52460.524633,721
Aug 20, 20190.61200.63000.56100.56100.561035,736
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...