Advertisement
Advertisement
U.S. markets open in 3 hours 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Nextleaf Solutions Ltd. (OILFF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0450-0.0036 (-7.41%)
At close: 11:53AM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.04680.04870.04500.04500.045044,298
Dec 06, 20220.04750.05180.04680.04860.048690,210
Dec 05, 20220.05300.05300.05270.05270.05274,501
Dec 02, 20220.04900.05270.04700.05260.052642,277
Dec 01, 20220.04900.05290.04900.04900.049019,000
Nov 30, 20220.04500.04860.04210.04500.045083,152
Nov 29, 20220.05300.05300.04410.04410.044185,870
Nov 28, 20220.05290.05290.04700.04700.047049,793
Nov 25, 20220.05300.05300.05300.05300.05308,540
Nov 23, 20220.05140.05290.05140.05290.05296,100
Nov 22, 20220.05200.05290.05000.05000.0500106,400
Nov 21, 20220.04730.05300.04730.05150.051567,980
Nov 18, 20220.06570.06570.04760.04760.047670,176
Nov 17, 20220.05140.05290.05140.05200.052021,265
Nov 16, 20220.04900.04900.04900.04900.04901,995
Nov 15, 20220.05000.05140.04750.05140.051432,532
Nov 14, 20220.05300.05300.04760.04800.048024,677
Nov 11, 20220.04900.04900.04750.04750.047520,300
Nov 10, 20220.04850.05000.04850.04850.048512,800
Nov 09, 20220.05290.05290.04360.05070.050715,200
Nov 08, 20220.04930.05190.04930.05190.051936,471
Nov 07, 20220.05100.05300.04710.05300.053015,851
Nov 04, 20220.04990.05060.04990.05060.050617,625
Nov 03, 20220.05100.05100.05100.05100.051022,602
Nov 02, 20220.04680.04680.04680.04680.04681,000
Nov 01, 20220.05260.05260.04910.04910.049169,430
Oct 31, 20220.04650.05250.04650.05130.0513182,137
Oct 28, 20220.05600.05600.05290.05500.05504,950
Oct 27, 20220.05160.05560.04710.05560.055621,480
Oct 26, 20220.05160.05710.04620.04800.048095,855
Oct 25, 20220.05190.05380.05000.05200.052019,540
Oct 24, 20220.05050.05550.05000.05200.052058,420
Oct 21, 20220.05570.05570.05010.05100.051076,392
Oct 20, 20220.05300.05540.05000.05540.055460,310
Oct 19, 20220.05350.05550.05300.05500.055035,000
Oct 18, 20220.05000.06020.05000.05550.055581,600
Oct 17, 20220.06690.06690.05990.06000.060028,900
Oct 14, 20220.06060.06560.05930.05930.059322,370
Oct 13, 20220.06500.06500.06240.06240.062430,000
Oct 12, 20220.06170.06170.06170.06170.06179,000
Oct 11, 20220.06700.06950.05650.05650.056558,418
Oct 10, 20220.06390.06500.05890.05890.058918,750
Oct 07, 20220.06990.06990.06100.06150.061537,480
Oct 06, 20220.04660.06670.04660.06600.066060,829
Oct 05, 20220.06600.06820.06230.06550.065544,040
Oct 04, 20220.06150.07090.06000.06510.065113,421
Oct 03, 20220.05970.06040.05970.06040.06043,513
Sep 30, 20220.05100.05100.05100.05100.0510-
Sep 29, 20220.05330.05330.05100.05100.051011,000
Sep 28, 20220.05670.05670.05400.05590.055950,348
Sep 27, 20220.05190.05400.05190.05400.054010,415
Sep 26, 20220.04750.05550.04750.05270.0527284,775
Sep 23, 20220.05430.05950.05430.05940.059464,603
Sep 22, 20220.05780.06070.05510.06070.060715,400
Sep 21, 20220.05500.06040.05500.05860.058662,062
Sep 20, 20220.07130.07130.05750.05980.059885,500
Sep 19, 20220.07550.07550.07100.07240.072475,361
Sep 16, 20220.07720.08000.07400.07600.076040,970
Sep 15, 20220.07000.08120.07000.08120.081223,250
Sep 14, 20220.07080.08030.07080.07800.078051,049
Sep 13, 20220.05500.08150.05500.07770.07778,439
Sep 12, 20220.08470.08700.08030.08090.080928,921
Sep 09, 20220.08650.08900.07600.08000.0800101,600
Sep 08, 20220.08820.08850.08190.08310.083130,224
Sep 07, 20220.09000.09020.08570.09000.090079,067
Sep 06, 20220.09140.09140.09120.09120.091252,800
Sep 02, 20220.09080.09270.09080.09270.09271,620
Sep 01, 20220.09010.09570.09000.09200.092021,000
Aug 31, 20220.12000.12000.09660.09890.098934,634
Aug 30, 20220.11530.11630.10500.10730.107383,613
Aug 29, 20220.10170.14650.10170.11300.1130104,837
Aug 26, 20220.11190.11190.10970.10970.109720,460
Aug 25, 20220.11310.11310.10450.10940.10944,308
Aug 24, 20220.10500.11020.10310.11000.110028,546
Aug 23, 20220.09700.10500.07660.10500.105028,934
Aug 22, 20220.12000.12000.09000.09380.093848,332
Aug 19, 20220.10580.10910.08730.08730.087368,534
Aug 18, 20220.10520.11090.10440.10440.104448,147
Aug 17, 20220.10280.10840.09870.10540.105414,500
Aug 16, 20220.11290.11290.10720.10900.109093,700
Aug 15, 20220.11290.11290.10850.11230.1123113,397
Aug 12, 20220.11790.11790.10960.10960.109613,135
Aug 11, 20220.11400.12110.11400.11570.115750,286
Aug 10, 20220.10170.12800.10170.11000.1100142,444
Aug 09, 20220.13800.13800.11800.12500.1250126,304
Aug 08, 20220.13410.13820.12560.12560.125653,298
Aug 05, 20220.12800.13160.11570.12650.1265190,750
Aug 04, 20220.12300.13250.12300.13090.1309106,381
Aug 03, 20220.12640.13480.12300.12300.123010,201
Aug 02, 20220.09120.14210.09120.12840.1284153,314
Aug 01, 20220.11320.12580.11320.11500.115031,078
Jul 29, 20220.12750.13260.11990.12000.120033,545
Jul 28, 20220.13260.15240.12540.12750.1275113,345
Jul 27, 20220.14600.14600.12230.12500.125094,190
Jul 26, 20220.15650.15760.13900.14550.1455150,553
Jul 25, 20220.11920.16000.11710.14280.1428314,249
Jul 22, 20220.11350.11500.10000.11500.1150178,707
Jul 21, 20220.11030.11030.10610.10610.106122,910
Jul 20, 20220.09810.10220.09670.09790.0979138,217
Jul 19, 20220.09780.11030.08370.08600.086060,737
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement