LEAF

Leaf Historical Data

LEAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 5.95 -0.02 -0.34% 5.77 5.95 5.58 150,514
Aug 13 2020 5.97 0.42 7.57% 5.47 6.00 5.425 249,481
Aug 12 2020 5.55 0.45 8.82% 5.61 7.15 5.25 315,091
Aug 11 2020 5.10 -0.36 -6.59% 5.50 5.70 5.01 221,784
Aug 10 2020 5.46 0.62 12.81% 4.87 5.46 4.80 403,677
Aug 07 2020 4.84 0.22 4.76% 4.61 4.91 4.5566 209,598
Aug 06 2020 4.62 0.03 0.65% 4.65 4.82 4.57 300,424
Aug 05 2020 4.59 -0.20 -4.18% 4.80 4.83 4.3901 597,394
Aug 04 2020 4.79 -0.15 -3.04% 4.94 5.00 4.76 143,232
Aug 03 2020 4.94 -0.19 -3.7% 4.75 5.295 4.48 518,427
Jul 31 2020 5.13 -0.32 -5.87% 5.52 5.90 4.085 723,446
Jul 30 2020 5.45 1.45 36.25% 4.00 5.50 4.00 417,677
Jul 29 2020 4.00 0.20 5.26% 3.83 4.025 3.50 288,213
Jul 28 2020 3.80 -0.14 -3.55% 3.92 3.99 3.76 57,494
Jul 27 2020 3.94 0.04 1.03% 4.03 4.03 3.84 95,198
Jul 24 2020 3.90 0.03 0.78% 3.88 3.98 3.70 116,938
Jul 23 2020 3.87 -0.06 -1.53% 4.00 4.12 3.77 83,551
Jul 22 2020 3.93 0.11 2.88% 3.81 4.04 3.77 81,968
Jul 21 2020 3.82 0.09 2.41% 3.64 3.90 3.63 148,421
Jul 20 2020 3.73 -0.02 -0.53% 3.81 3.85 3.56 46,710
Jul 17 2020 3.75 -0.10 -2.6% 3.89 4.08 3.73 69,640
Jul 16 2020 3.85 -0.08 -2.04% 4.00 4.00 3.80 78,198
Jul 15 2020 3.93 0.30 8.26% 3.86 4.00 3.63 102,036
Jul 14 2020 3.63 -0.37 -9.25% 4.08 4.10 3.52 335,889
Jul 13 2020 4.00 0.15 3.9% 3.84 4.02 3.7525 159,041
Jul 10 2020 3.85 0.03 0.79% 3.82 3.89 3.77 130,540
Jul 09 2020 3.82 0.00 0.0% 3.84 3.95 3.80 102,767
Jul 08 2020 3.82 -0.06 -1.55% 3.90 4.00 3.82 111,078
Jul 07 2020 3.88 -0.09 -2.27% 3.91 4.00 3.81 95,197
Jul 06 2020 3.97 -0.05 -1.24% 3.90 4.15 3.89 249,462
Jul 03 2020 4.02 0.00 +0.00% 4.60 5.00 3.67 0
Jul 02 2020 4.02 -0.02 -0.5% 4.60 5.00 3.67 409,965
Jul 01 2020 4.04 0.37 10.08% 3.72 4.08 3.64 98,766
Jun 30 2020 3.67 0.08 2.23% 3.59 3.71 3.51 145,674
Jun 29 2020 3.59 0.23 6.85% 3.36 4.18 3.24 602,848
Jun 26 2020 3.36 0.09 2.75% 3.26 3.40 3.12 1,852,243
Jun 25 2020 3.27 0.15 4.81% 3.05 3.29 3.00 302,161
Jun 24 2020 3.12 0.07 2.3% 3.12 3.47 2.9294 773,766
Jun 23 2020 3.05 0.24 8.54% 3.09 3.327 2.856 323,025
Jun 22 2020 2.81 -0.25 -8.17% 3.06 3.09 2.80 222,937
Jun 19 2020 3.06 0.24 8.51% 2.81 3.11 2.78 228,459
Jun 18 2020 2.82 -0.31 -9.9% 3.07 3.17 2.80 198,850
Jun 17 2020 3.13 0.23 7.93% 3.04 3.48 3.00 275,514
Jun 16 2020 2.90 -0.50 -14.71% 3.46 3.55 2.81 409,316
Jun 15 2020 3.40 0.65 23.64% 2.68 3.65 2.48 825,344
Jun 12 2020 2.75 -0.14 -4.84% 2.95 3.20 2.73 187,406
Jun 11 2020 2.89 -0.38 -11.62% 2.95 3.12 2.75 155,655
Jun 10 2020 3.27 0.37 12.76% 3.01 3.83 2.77 398,995
Jun 09 2020 2.90 0.26 9.85% 2.63 3.16 2.50 258,356
Jun 08 2020 2.64 -0.12 -4.35% 2.76 2.84 2.60 92,401
Jun 05 2020 2.76 0.21 8.24% 2.55 2.95 2.53 143,792
Jun 04 2020 2.55 0.06 2.41% 2.47 2.72 2.46 119,693
Jun 03 2020 2.49 0.08 3.32% 2.51 2.63 2.46 105,654
Jun 02 2020 2.41 -0.10 -3.98% 2.51 2.59 2.31 108,837
Jun 01 2020 2.51 -0.22 -8.06% 2.78 2.82 2.51 98,507
May 29 2020 2.73 0.20 7.91% 2.63 2.77 2.52 150,237
May 28 2020 2.53 -0.25 -8.99% 2.65 2.7854 2.50 126,339
May 27 2020 2.78 0.56 25.23% 2.33 2.80 2.28 243,153
May 26 2020 2.22 0.33 17.46% 2.00 2.43 1.98 259,587
May 25 2020 1.89 0.00 +0.00% 1.74 1.9225 1.70 0
May 22 2020 1.89 0.19 11.18% 1.74 1.9225 1.70 261,789
May 21 2020 1.70 0.00 0.0% 1.72 1.74 1.655 138,279
May 20 2020 1.70 -0.09 -5.03% 1.82 1.93 1.67 88,616
May 19 2020 1.79 -0.09 -4.79% 1.84 1.90 1.76 76,332
May 18 2020 1.88 -0.02 -1.05% 1.97 1.99 1.86 104,790
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:20200815 13:33:23