Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.0182	0.0182	0.0182	0.0182	1,250	+0.00(+5.20%)
Apr 29, 2020	0.0200	0.0200	0.0173	0.0173	49,113	-0.00(-4.95%)
Apr 28, 2020	0.0222	0.0222	0.0182	0.0182	15,500	-0.00(-9.00%)
Apr 27, 2020	0.0150	0.0200	0.0150	0.0200	87,400	+0.00(+10.50%)
Apr 24, 2020	0.0200	0.0200	0.0181	0.0181	15,500	+0.00(+8.38%)
Apr 22, 2020		0.0167	0.0167	0.0167	0	-0.00(-15.23%)
Apr 20, 2020		0.0197	0.0197	0.0197	0	-0.00(-6.19%)
Apr 17, 2020	0.0210	0.0210	0.0210	0.0210	2,000	+0.00(+25.00%)
Apr 16, 2020	0.0177	0.0214	0.0160	0.0168	631,650	-0.00(-4.00%)
Apr 15, 2020	0.0175	0.0175	0.0175	0.0175	4,500	+0.00(+27.74%)
Apr 14, 2020	0.0137	0.0137	0.0137	0.0137	650	+0.00(+0.74%)
Apr 13, 2020	0.0128	0.0166	0.0128	0.0136	26,085	-0.01(-30.26%)
Apr 09, 2020	0.0195	0.0195	0.0195	0.0195	100	+0.01(+48.85%)
Apr 07, 2020		0.0131	0.0131	0.0131	0	-0.01(-29.57%)
Apr 06, 2020	0.0101	0.0193	0.0100	0.0186	188,506	+0.01(+46.46%)
Apr 03, 2020	0.0127	0.0127	0.0127	0.0127	200	-0.00(-0.78%)
Apr 02, 2020	0.0120	0.0128	0.0120	0.0128	9,960	+0.00(+6.67%)
Apr 01, 2020	0.0170	0.0170	0.0120	0.0120	31,496	-0.01(-37.17%)
Mar 31, 2020	0.0191	0.0191	0.0191	0.0191	15,806	+0.00(+18.63%)
Mar 30, 2020	0.0155	0.0161	0.0155	0.0161	4,982	-0.00(-17.86%)
Mar 26, 2020		0.0196	0.0196	0.0196	0	+0.00(+10.11%)
Mar 25, 2020	0.0125	0.0196	0.0120	0.0178	23,000	+0.00(+35.88%)
Mar 24, 2020		0.0131	0.0131	0.0131	120	+0.00(+0.00%)
Mar 23, 2020	0.0131	0.0131	0.0131	0.0131	500	-0.00(-1.50%)
Mar 20, 2020	0.0176	0.0176	0.0133	0.0133	42,600	-0.00(-17.39%)
Mar 17, 2020		0.0161	0.0161	0.0161	0	-0.00(-5.29%)
Mar 16, 2020	0.0159	0.0172	0.0120	0.0170	5,717	-0.00(-15.00%)
Mar 13, 2020	0.0200	0.0200	0.0160	0.0200	5,000	+0.00(+0.00%)
Mar 12, 2020	0.0164	0.0236	0.0164	0.0200	8,504	+0.00(+0.00%)
Mar 11, 2020	0.0201	0.0214	0.0200	0.0200	7,000	-0.00(-0.99%)
Mar 10, 2020	0.0202	0.0202	0.0202	0.0202	500	-0.00(-0.49%)
Mar 09, 2020	0.0241	0.0241	0.0203	0.0203	289,709	-0.01(-28.27%)
Mar 06, 2020	0.0230	0.0283	0.0230	0.0283	5,400	+0.00(+17.92%)
Mar 05, 2020	0.0240	0.0240	0.0240	0.0240	843	-0.00(-0.83%)
Mar 04, 2020	0.0298	0.0323	0.0242	0.0242	31,300	+0.00(+0.41%)
Mar 03, 2020	0.0326	0.0379	0.0241	0.0241	31,055	-0.01(-25.39%)
Mar 02, 2020	0.0323	0.0323	0.0249	0.0323	12,048	+0.01(+33.47%)
Feb 27, 2020		0.0242	0.0242	0.0242	0	-0.00(-2.42%)
Feb 26, 2020	0.0284	0.0284	0.0248	0.0248	2,875	-0.01(-18.42%)
Feb 25, 2020	0.0304	0.0304	0.0304	0.0304	3,000	-0.00(-5.00%)
Feb 24, 2020	0.0322	0.0322	0.0320	0.0320	10,654	-0.00(-1.23%)
Feb 21, 2020	0.0276	0.0366	0.0276	0.0324	7,600	+0.01(+21.35%)
Feb 19, 2020		0.0267	0.0267	0.0267	0	-0.01(-27.05%)
Feb 18, 2020	0.0298	0.0366	0.0298	0.0366	1,270	+0.00(+13.66%)
Feb 13, 2020		0.0322	0.0322	0.0322	0	-0.00(-0.62%)
Feb 12, 2020	0.0299	0.0324	0.0299	0.0324	2,955	+0.00(+8.00%)
Feb 11, 2020	0.0300	0.0300	0.0300	0.0300	36,200	+0.00(+15.38%)
Feb 07, 2020		0.0260	0.0260	0.0260	0	-0.00(-13.33%)
Feb 06, 2020	0.0279	0.0358	0.0279	0.0300	3,604	+0.00(+7.14%)
Feb 05, 2020	0.0280	0.0280	0.0280	0.0280	1,000	-0.00(-10.54%)
Feb 04, 2020	0.0313	0.0313	0.0313	0.0313	1,000	-0.00(-9.01%)
Jan 31, 2020		0.0344	0.0344	0.0344	0	+0.00(+0.00%)
Jan 29, 2020		0.0344	0.0344	0.0344	0	-0.00(-3.10%)
Jan 28, 2020	0.0355	0.0355	0.0355	0.0355	2,004	-0.00(-8.97%)
Jan 23, 2020		0.0390	0.0390	0.0390	0	+0.01(+21.12%)
Jan 22, 2020	0.0450	0.0450	0.0317	0.0322	15,350	-0.01(-14.36%)
Jan 21, 2020	0.0290	0.0400	0.0290	0.0376	7,600	+0.00(+12.57%)
Jan 17, 2020	0.0334	0.0334	0.0334	0.0334	600	+0.00(+0.00%)
Jan 16, 2020	0.0404	0.0404	0.0334	0.0334	40,800	-0.01(-26.27%)
Jan 15, 2020	0.0453	0.0453	0.0453	0.0453	225	+0.01(+28.69%)
Jan 14, 2020	0.0352	0.0352	0.0352	0.0352	2,500	+0.00(+3.53%)
Jan 13, 2020	0.0391	0.0391	0.0340	0.0340	1,500	-0.02(-30.89%)
Jan 09, 2020		0.0492	0.0492	0.0492	0	-0.00(-0.40%)
Jan 08, 2020	0.0494	0.0494	0.0494	0.0494	310	+0.00(+10.27%)
Jan 07, 2020	0.0347	0.0448	0.0340	0.0448	7,100	+0.01(+19.79%)
Jan 06, 2020	0.0394	0.0394	0.0374	0.0374	1,372	-0.01(-15.38%)
Jan 03, 2020	0.0442	0.0442	0.0442	0.0442	1,000	+0.01(+24.51%)
Jan 02, 2020	0.0330	0.0355	0.0330	0.0355	1,793	-0.01(-13.83%)
Dec 31, 2019	0.0340	0.0432	0.0340	0.0412	105,000	+0.00(+3.00%)
Dec 30, 2019	0.0400	0.0400	0.0400	0.0400	64,606	+0.00(+0.00%)
Dec 27, 2019	0.0330	0.0426	0.0330	0.0400	18,500	-0.00(-0.25%)
Dec 26, 2019	0.0500	0.0500	0.0400	0.0401	8,600	-0.00(-4.52%)
Dec 24, 2019	0.0420	0.0420	0.0420	0.0420	1,900	+0.00(+4.48%)
Dec 23, 2019	0.0470	0.0500	0.0401	0.0402	15,100	-0.01(-14.10%)
Dec 20, 2019	0.0400	0.0468	0.0400	0.0468	97,700	-0.01(-11.86%)
Dec 19, 2019	0.0531	0.0531	0.0531	0.0531	770	+0.01(+32.75%)
Dec 18, 2019	0.0400	0.0400	0.0400	0.0400	1,000	-0.01(-24.67%)
Dec 17, 2019	0.0627	0.0665	0.0520	0.0531	37,941	-0.01(-19.30%)
Dec 16, 2019	0.0547	0.0672	0.0547	0.0658	22,088	+0.03(+100.00%)
Dec 13, 2019	0.0315	0.0329	0.0315	0.0329	2,500	-0.00(-4.36%)
Dec 12, 2019	0.0344	0.0344	0.0344	0.0344	1,020	+0.00(+3.30%)
Dec 11, 2019	0.0333	0.0333	0.0333	0.0333	1,050	+0.00(+12.88%)
Dec 10, 2019	0.0295	0.0295	0.0295	0.0295	1,050	-0.01(-27.34%)
Dec 09, 2019	0.0315	0.0406	0.0315	0.0406	1,350	+0.01(+28.89%)
Dec 05, 2019		0.0315	0.0315	0.0315	0	-0.00(-8.16%)
Dec 04, 2019	0.0350	0.0350	0.0343	0.0343	19,459	-0.02(-31.94%)
Dec 03, 2019	0.0524	0.0524	0.0504	0.0504	1,200	+0.01(+14.55%)
Nov 27, 2019		0.0440	0.0440	0.0440	0	+0.01(+14.88%)
Nov 26, 2019	0.0383	0.0383	0.0383	0.0383	200	-0.01(-21.03%)
Nov 25, 2019	0.0480	0.0485	0.0471	0.0485	22,803	+0.01(+11.75%)
Nov 22, 2019	0.0510	0.0510	0.0434	0.0434	2,400	-0.01(-10.70%)
Nov 21, 2019	0.0390	0.0486	0.0385	0.0486	15,270	+0.02(+54.78%)
Nov 20, 2019	0.0314	0.0314	0.0314	0.0314	1,000	-0.00(-0.32%)
Nov 19, 2019	0.0426	0.0426	0.0315	0.0315	1,375	-0.01(-18.81%)
Nov 18, 2019	0.0388	0.0388	0.0388	0.0388	1,694	-0.00(-11.01%)
Nov 15, 2019		0.0436	0.0436	0.0436	50	+0.00(+0.00%)
Nov 13, 2019		0.0436	0.0436	0.0436	0	-0.00(-2.24%)
Nov 12, 2019	0.0441	0.0446	0.0441	0.0446	2,350	-0.01(-12.72%)
Nov 11, 2019	0.0511	0.0511	0.0511	0.0511	1,500	+0.01(+18.84%)
Nov 08, 2019	0.0560	0.0560	0.0430	0.0430	20,000	+0.00(+6.17%)
Nov 07, 2019	0.0405	0.0405	0.0405	0.0405	100	+0.01(+15.38%)
Nov 06, 2019	0.0400	0.0405	0.0331	0.0351	19,495	+0.01(+25.36%)
Nov 05, 2019	0.0262	0.0280	0.0262	0.0280	1,334	-0.01(-31.37%)
Nov 04, 2019	0.0280	0.0440	0.0280	0.0408	1,580	+0.01(+31.61%)
Nov 01, 2019	0.0240	0.0310	0.0240	0.0310	10,100	-0.01(-18.21%)
Oct 30, 2019		0.0379	0.0379	0.0379	0	-0.00(-0.79%)
Oct 28, 2019		0.0382	0.0382	0.0382	0	+0.00(+14.03%)
Oct 25, 2019	0.0335	0.0335	0.0335	0.0335	2,000	-0.00(-10.19%)
Oct 22, 2019		0.0373	0.0373	0.0373	0	-0.00(-9.02%)
Oct 21, 2019	0.0451	0.0451	0.0410	0.0410	3,625	+0.01(+28.13%)
Oct 18, 2019	0.0320	0.0320	0.0320	0.0320	1,000	+0.00(+0.00%)
Oct 16, 2019		0.0320	0.0320	0.0320	0	+0.00(+0.00%)
Oct 15, 2019	0.0390	0.0390	0.0300	0.0320	97,300	-0.01(-20.79%)
Oct 14, 2019	0.0261	0.0404	0.0261	0.0404	4,075	+0.01(+27.85%)
Oct 11, 2019	0.0316	0.0316	0.0316	0.0316	6,300	-0.00(-9.71%)
Oct 10, 2019	0.0328	0.0350	0.0328	0.0350	10,500	-0.00(-2.51%)
Oct 09, 2019	0.0403	0.0403	0.0359	0.0359	2,700	-0.01(-15.13%)
Oct 08, 2019	0.0332	0.0423	0.0332	0.0423	2,000	+0.00(+5.75%)
Oct 03, 2019		0.0400	0.0400	0.0400	0	-0.01(-16.67%)
Oct 01, 2019		0.0480	0.0480	0.0480	0	-0.00(-4.00%)
Sep 30, 2019	0.0500	0.0500	0.0500	0.0500	8,000	-0.00(-2.15%)
Sep 26, 2019		0.0511	0.0511	0.0511	0	+0.00(+1.79%)
Sep 25, 2019	0.0502	0.0502	0.0502	0.0502	2,000	-0.00(-2.71%)
Sep 23, 2019		0.0516	0.0516	0.0516	0	-0.00(-4.97%)
Sep 20, 2019	0.0543	0.0543	0.0543	0.0543	700	+0.00(+5.03%)
Sep 19, 2019	0.0501	0.0517	0.0501	0.0517	1,300	-0.01(-13.83%)
Sep 18, 2019	0.0600	0.0600	0.0600	0.0600	1,000	-0.00(-2.44%)
Sep 17, 2019		0.0615	0.0615	0.0615	95	+0.00(+0.00%)
Sep 16, 2019	0.0600	0.0615	0.0600	0.0615	1,750	-0.00(-1.60%)
Sep 12, 2019		0.0625	0.0625	0.0625	0	-0.00(-3.85%)
Sep 11, 2019	0.0576	0.0650	0.0576	0.0650	5,600	+0.01(+16.28%)
Sep 09, 2019		0.0559	0.0559	0.0559	0	-0.00(-1.93%)
Sep 06, 2019	0.0600	0.0600	0.0570	0.0570	44,200	-0.00(-7.17%)
Sep 05, 2019	0.0500	0.0614	0.0500	0.0614	13,601	+0.01(+11.64%)
Sep 04, 2019	0.0550	0.0550	0.0531	0.0550	197,440	-0.00(-8.33%)
Sep 03, 2019	0.0600	0.0600	0.0600	0.0600	7,000	+0.00(+0.00%)
Aug 30, 2019	0.0600	0.0687	0.0600	0.0600	3,100	+0.00(+0.00%)
Aug 28, 2019		0.0600	0.0600	0.0600	0	-0.00(-6.69%)
Aug 27, 2019	0.0600	0.0643	0.0600	0.0643	4,000	+0.00(+2.88%)
Aug 26, 2019	0.0625	0.0625	0.0625	0.0625	45,000	-0.01(-9.16%)
Aug 23, 2019	0.0613	0.0688	0.0613	0.0688	3,700	+0.00(+1.78%)
Aug 22, 2019	0.0676	0.0676	0.0676	0.0676	500	-0.01(-9.63%)
Aug 21, 2019	0.0670	0.0754	0.0670	0.0748	41,000	-0.00(-0.53%)
Aug 20, 2019	0.0752	0.0752	0.0752	0.0752	1,000	+0.02(+31.93%)
Aug 19, 2019	0.0643	0.0643	0.0570	0.0570	1,290	-0.01(-18.92%)
Aug 16, 2019	0.0570	0.0703	0.0570	0.0703	1,100	+0.01(+12.66%)
Aug 15, 2019	0.0624	0.0624	0.0624	0.0624	80,000	-0.00(-4.59%)
Aug 13, 2019		0.0654	0.0654	0.0654	0	+0.00(+3.97%)
Aug 12, 2019	0.0719	0.0719	0.0629	0.0629	11,650	-0.00(-5.56%)
Aug 09, 2019	0.0666	0.0666	0.0666	0.0666	3,300	+0.00(+0.76%)
Aug 08, 2019	0.0661	0.0661	0.0661	0.0661	11,015	+0.00(+0.00%)
Aug 07, 2019	0.0713	0.0713	0.0661	0.0661	2,014	-0.01(-7.68%)
Aug 06, 2019	0.0716	0.0716	0.0716	0.0716	5,000	+0.01(+10.15%)
Aug 05, 2019	0.0630	0.0650	0.0630	0.0650	3,215	+0.00(+2.85%)
Aug 02, 2019	0.0699	0.0700	0.0632	0.0632	11,100	-0.01(-12.83%)
Aug 01, 2019	0.0725	0.0739	0.0725	0.0725	28,465	-0.00(-1.23%)
Jul 31, 2019	0.0661	0.0734	0.0661	0.0734	1,400	-0.02(-18.08%)
Jul 30, 2019	0.0740	0.0916	0.0670	0.0896	11,960	+0.01(+18.05%)
Jul 29, 2019	0.0759	0.0759	0.0759	0.0759	3,136	-0.00(-3.44%)
Jul 26, 2019	0.0732	0.0786	0.0732	0.0786	2,400	-0.00(-2.84%)
Jul 25, 2019	0.0916	0.0916	0.0711	0.0809	5,714	+0.00(+3.72%)
Jul 24, 2019	0.0700	0.0835	0.0685	0.0780	39,405	+0.01(+11.43%)
Jul 23, 2019	0.0645	0.0700	0.0645	0.0700	5,500	+0.00(+0.00%)
Jul 22, 2019	0.0700	0.0700	0.0700	0.0700	425	+0.00(+0.00%)
Jul 19, 2019	0.0634	0.0730	0.0633	0.0700	50,100	+0.00(+0.00%)
Jul 17, 2019		0.0700	0.0700	0.0700	0	-0.01(-12.94%)
Jul 16, 2019	0.0737	0.0838	0.0737	0.0804	11,400	-0.01(-8.01%)
Jul 15, 2019	0.0771	0.0874	0.0750	0.0874	9,120	+0.02(+25.57%)
Jul 10, 2019		0.0696	0.0696	0.0696	0	-0.01(-8.54%)
Jul 09, 2019	0.0777	0.0777	0.0761	0.0761	55,000	-0.01(-8.09%)
Jul 08, 2019	0.0828	0.0828	0.0828	0.0828	300	+0.00(+4.81%)
Jul 03, 2019		0.0790	0.0790	0.0790	0	-0.01(-8.14%)
Jul 02, 2019	0.0827	0.0885	0.0827	0.0860	36,550	+0.01(+6.44%)
Jul 01, 2019	0.0808	0.0808	0.0808	0.0808	2,075	-0.00(-4.94%)
Jun 28, 2019	0.0829	0.0850	0.0829	0.0850	35,100	+0.01(+6.25%)
Jun 27, 2019	0.0770	0.0828	0.0770	0.0800	14,180	-0.01(-12.66%)
Jun 21, 2019		0.0916	0.0916	0.0916	0	+0.00(+1.78%)
Jun 20, 2019	0.0900	0.0900	0.0900	0.0900	500	+0.00(+0.00%)
Jun 19, 2019	0.0900	0.0900	0.0900	0.0900	300	+0.00(+0.00%)
Jun 18, 2019	0.0911	0.0911	0.0821	0.0900	31,612	+0.00(+0.00%)
Jun 17, 2019	0.0809	0.0900	0.0809	0.0900	6,625	+0.01(+6.38%)
Jun 14, 2019	0.0846	0.0846	0.0846	0.0846	2,000	-0.00(-4.08%)
Jun 13, 2019	0.0882	0.0882	0.0882	0.0882	3,500	+0.00(+0.57%)
Jun 12, 2019	0.0817	0.0877	0.0779	0.0877	100,620	+0.01(+6.82%)
Jun 10, 2019		0.0821	0.0821	0.0821	0	-0.00(-5.52%)
Jun 07, 2019	0.0800	0.0880	0.0800	0.0869	18,800	+0.01(+10.84%)
Jun 06, 2019	0.0933	0.1000	0.0784	0.0784	25,400	-0.02(-21.60%)
Jun 05, 2019	0.0830	0.1000	0.0800	0.1000	4,387	+0.00(+1.83%)
Jun 04, 2019	0.1000	0.1000	0.0841	0.0982	4,800	+0.00(+4.58%)
Jun 03, 2019	0.0843	0.0939	0.0843	0.0939	8,000	+0.01(+7.93%)
May 31, 2019	0.0915	0.0950	0.0870	0.0870	38,100	-0.00(-0.23%)
May 30, 2019	0.0870	0.0872	0.0870	0.0872	2,499	-0.01(-8.21%)
May 29, 2019	0.0937	0.0950	0.0914	0.0950	3,700	+0.00(+2.26%)
May 28, 2019	0.0929	0.0929	0.0929	0.0929	1,000	-0.00(-2.62%)
May 24, 2019	0.0930	0.0954	0.0930	0.0954	2,000	-0.00(-1.04%)
May 23, 2019	0.0930	0.1035	0.0930	0.0964	3,976	-0.00(-3.60%)
May 22, 2019	0.1039	0.1048	0.0986	0.1000	22,200	-0.01(-7.75%)
May 21, 2019	0.0936	0.1100	0.0936	0.1084	98,188	+0.01(+15.20%)
May 20, 2019	0.0941	0.0941	0.0941	0.0941	3,575	-0.01(-9.78%)
May 17, 2019	0.1019	0.1043	0.1019	0.1043	4,500	+0.01(+5.25%)
May 16, 2019	0.1099	0.1111	0.0959	0.0991	20,750	-0.01(-12.30%)
May 15, 2019	0.1068	0.1130	0.1001	0.1130	7,099	+0.01(+11.88%)
May 14, 2019	0.0917	0.1017	0.0917	0.1010	6,600	+0.01(+8.84%)
May 13, 2019	0.1025	0.1080	0.0928	0.0928	12,009	-0.01(-12.37%)
May 10, 2019	0.1050	0.1059	0.0957	0.1059	6,400	-0.00(-0.84%)
May 09, 2019	0.1077	0.1077	0.0930	0.1068	5,900	+0.01(+8.65%)
May 08, 2019	0.0910	0.0983	0.0900	0.0983	14,800	-0.00(-1.70%)
May 07, 2019	0.1000	0.1000	0.1000	0.1000	5,000	-0.01(-5.57%)
May 06, 2019	0.1040	0.1199	0.1040	0.1059	16,699	-0.01(-4.51%)
May 03, 2019	0.1100	0.1131	0.1100	0.1109	10,300	-0.01(-8.20%)
May 02, 2019	0.1200	0.1208	0.1081	0.1208	7,050	+0.01(+8.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Nova Mentis Life Sciences Corp (OP: LIBFF )

Historical Prices

News

Submissions

Contact Us

Services

Footer Offer Promo

Log In Using Your Account

Nova Mentis Life Sciences Corp (OP: LIBFF )

Historical Prices

News

Submissions

Contact Us

Services

Footer Offer Promo