Leaf Historical Data - LEAF

LEAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 3.98 0.30 8.15% 3.77 4.04 3.76 32,251
Dec 05 2019 3.68 -0.03 -0.81% 3.80 3.9588 3.62 17,906
Dec 04 2019 3.71 0.04 1.09% 3.68 3.98 3.68 25,588
Dec 03 2019 3.67 0.13 3.67% 3.43 3.70 3.43 19,603
Dec 02 2019 3.54 -0.16 -4.32% 3.68 3.71 3.4473 27,895
Nov 29 2019 3.70 0.00 +0.00% 3.65 3.74 3.59 0
Nov 29 2019 3.70 0.07 1.93% 3.65 3.74 3.59 7,856
Nov 28 2019 3.63 0.00 +0.00% 3.90 4.07 3.60 0
Nov 27 2019 3.63 -0.29 -7.4% 3.90 4.07 3.60 26,523
Nov 26 2019 3.92 0.00 +0.00% 3.59 3.98 3.5725 0
Nov 26 2019 3.92 0.30 8.29% 3.59 3.98 3.5725 11,986
Nov 25 2019 3.62 -0.20 -5.24% 3.82 4.12 3.57 51,267
Nov 22 2019 3.82 -0.07 -1.8% 3.74 3.86 3.67 21,705
Nov 21 2019 3.89 -0.18 -4.42% 4.10 4.10 3.88 19,586
Nov 20 2019 4.07 -0.16 -3.78% 4.24 4.30 4.07 30,837
Nov 19 2019 4.23 -0.03 -0.7% 4.31 4.35 4.07 24,087
Nov 18 2019 4.26 -0.11 -2.52% 4.34 4.3968 4.05 27,585
Nov 15 2019 4.37 -0.04 -0.91% 4.46 4.67 4.27 49,822
Nov 14 2019 4.41 -1.09 -19.82% 4.91 4.91 4.39 49,797
Nov 13 2019 5.50 0.21 3.97% 5.00 5.60 4.74 69,855
Nov 12 2019 5.29 0.37 7.52% 5.02 5.55 4.92 147,858
Nov 11 2019 4.92 0.74 17.7% 4.02 5.35 4.00 143,015
Nov 08 2019 4.18 0.99 31.03% 3.20 4.54 3.04 148,791
Nov 07 2019 3.19 -0.06 -1.85% 3.26 3.32 3.14 9,701
Nov 06 2019 3.25 0.06 1.88% 3.16 3.27 3.16 8,131
Nov 05 2019 3.19 0.00 +0.00% 3.42 3.45 3.17 0
Nov 05 2019 3.19 -0.19 -5.62% 3.42 3.45 3.17 20,397
Nov 04 2019 3.38 0.15 4.64% 3.23 3.42 3.21 28,128
Nov 01 2019 3.23 0.00 +0.00% 3.01 3.25 2.99 0
Nov 01 2019 3.23 0.26 8.75% 3.01 3.25 2.99 33,138
Oct 31 2019 2.97 0.00 +0.00% 3.04 3.06 2.92 0
Oct 31 2019 2.97 -0.05 -1.66% 3.04 3.06 2.92 27,324
Oct 30 2019 3.02 -0.22 -6.79% 3.24 3.24 2.98 23,445
Oct 29 2019 3.24 -0.11 -3.28% 3.32 3.32 3.23 30,918
Oct 28 2019 3.35 0.22 7.03% 3.16 3.36 3.1582 25,610
Oct 25 2019 3.13 0.00 +0.00% 3.11 3.14 3.07 0
Oct 25 2019 3.13 0.02 0.64% 3.11 3.14 3.07 43,399
Oct 24 2019 3.11 -0.10 -3.12% 3.20 3.32 3.10 25,675
Oct 23 2019 3.21 0.07 2.23% 3.12 3.3092 3.0901 75,125
Oct 22 2019 3.14 0.00 +0.00% 3.20 3.2701 3.0301 0
Oct 22 2019 3.14 -0.08 -2.48% 3.20 3.2701 3.0301 55,406
Oct 21 2019 3.22 0.19 6.27% 3.08 3.3543 3.05 42,106
Oct 18 2019 3.03 0.19 6.69% 2.81 3.06 2.725 127,801
Oct 17 2019 2.84 -0.20 -6.58% 3.04 3.1049 2.82 46,762
Oct 16 2019 3.04 0.01 0.33% 3.01 3.10 3.01 27,423
Oct 15 2019 3.03 -0.15 -4.72% 3.20 3.20 3.00 30,748
Oct 14 2019 3.18 -0.07 -2.15% 3.27 3.35 3.17 15,142
Oct 11 2019 3.25 0.12 3.83% 3.21 3.29 3.21 108,917
Oct 10 2019 3.13 0.01 0.32% 3.14 3.27 3.13 23,513
Oct 09 2019 3.12 0.00 +0.00% 3.15 3.28 3.10 0
Oct 09 2019 3.12 0.02 0.65% 3.15 3.28 3.10 22,030
Oct 08 2019 3.10 -0.22 -6.63% 3.34 3.49 3.08 50,120
Oct 07 2019 3.32 -0.04 -1.19% 3.34 3.42 3.32 71,892
Oct 04 2019 3.36 -0.34 -9.19% 3.68 3.79 3.34 60,136
Oct 03 2019 3.70 -0.17 -4.39% 3.86 3.87 3.66 40,556
Oct 02 2019 3.87 -0.13 -3.25% 3.98 4.0842 3.745 41,112
Oct 01 2019 4.00 -0.20 -4.76% 4.21 4.27 4.00 37,568
Sep 30 2019 4.20 -0.11 -2.55% 4.30 4.35 4.20 22,665
Sep 27 2019 4.31 0.11 2.62% 4.25 4.43 4.25 19,757
Sep 26 2019 4.20 -0.17 -3.89% 4.35 4.45 4.20 53,379
Sep 25 2019 4.37 0.00 +0.00% 4.30 4.41 4.2283 0
Sep 25 2019 4.37 0.10 2.34% 4.30 4.41 4.2283 26,786
Sep 24 2019 4.27 -0.02 -0.47% 4.28 4.31 4.0255 75,320
Sep 23 2019 4.29 0.17 4.13% 4.08 4.37 4.01 30,782
Sep 20 2019 4.12 -0.09 -2.14% 4.20 4.20 4.00 78,042
Sep 19 2019 4.21 -0.03 -0.71% 4.28 4.28 4.12 37,107
Sep 18 2019 4.24 0.00 +0.00% 4.48 4.56 4.21 0
Sep 18 2019 4.24 -0.20 -4.5% 4.48 4.56 4.21 26,736
Sep 17 2019 4.44 -0.25 -5.33% 4.36 4.51 4.29 19,465
Sep 16 2019 4.69 0.00 +0.00% 4.69 4.69 4.69 0
Sep 16 2019 4.69 0.00 0.0% 4.69 4.69 4.69 0
Sep 13 2019 4.69 0.03 0.64% 4.69 4.77 4.64 53,510
Sep 12 2019 4.66 0.13 2.87% 4.53 4.71 4.3718 43,800
Sep 11 2019 4.53 0.11 2.49% 4.47 4.57 4.35 20,415
Sep 10 2019 4.42 -0.07 -1.56% 4.50 4.57 4.37 26,452
Your Recent History
NYSE
LEAF
Leaf
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191209 03:39:02