Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freedom Leaf Inc (OP: FRLF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.2746 0.2746 0.2492 0.2699 946,143 -0.00(-1.71%)
Jan 30, 2019 0.2760 0.2790 0.2670 0.2746 708,382 +0.00(+0.59%)
Jan 29, 2019 0.3000 0.3000 0.2680 0.2730 1,065,450 -0.02(-7.46%)
Jan 28, 2019 0.2700 0.3160 0.2700 0.2950 2,635,719 +0.02(+8.06%)
Jan 25, 2019 0.2663 0.2750 0.2550 0.2730 318,900 +0.01(+3.02%)
Jan 24, 2019 0.2599 0.2750 0.2544 0.2650 348,177 +0.01(+2.12%)
Jan 23, 2019 0.2570 0.2599 0.2500 0.2595 145,790 +0.01(+3.80%)
Jan 22, 2019 0.2520 0.2650 0.2500 0.2500 287,823 -0.02(-5.66%)
Jan 18, 2019 0.2600 0.2650 0.2500 0.2650 266,100 +0.01(+2.32%)
Jan 17, 2019 0.2591 0.2600 0.2400 0.2590 351,888 +0.00(+1.57%)
Jan 16, 2019 0.2675 0.2710 0.2400 0.2550 487,605 -0.02(-7.68%)
Jan 15, 2019 0.2730 0.2762 0.2401 0.2762 915,536 +0.00(+0.07%)
Jan 14, 2019 0.2845 0.2910 0.2700 0.2760 296,013 -0.01(-2.13%)
Jan 11, 2019 0.2850 0.2900 0.2600 0.2820 492,300 +0.01(+3.68%)
Jan 10, 2019 0.2550 0.2925 0.2330 0.2720 796,406 +0.01(+4.17%)
Jan 09, 2019 0.2671 0.2677 0.2570 0.2611 372,790 -0.01(-2.76%)
Jan 08, 2019 0.2950 0.2950 0.2650 0.2685 479,173 -0.03(-8.98%)
Jan 07, 2019 0.2810 0.2970 0.2740 0.2950 491,758 +0.02(+6.69%)
Jan 04, 2019 0.2750 0.2900 0.2550 0.2765 508,500 +0.00(+0.55%)
Jan 03, 2019 0.2550 0.2850 0.2550 0.2750 351,546 +0.02(+6.80%)
Jan 02, 2019 0.2210 0.2600 0.2210 0.2575 643,187 +0.04(+17.63%)
Dec 31, 2018 0.2020 0.2190 0.2020 0.2189 589,200 +0.02(+8.91%)
Dec 28, 2018 0.2300 0.2300 0.1960 0.2010 241,900 +0.00(+0.50%)
Dec 27, 2018 0.1960 0.2099 0.1800 0.2000 320,083 +0.01(+4.99%)
Dec 26, 2018 0.2300 0.2300 0.1620 0.1905 1,261,044 -0.04(-17.17%)
Dec 24, 2018 0.2300 0.2550 0.2100 0.2300 152,900 +0.01(+5.26%)
Dec 21, 2018 0.2500 0.2550 0.2020 0.2185 1,117,000 -0.03(-12.60%)
Dec 20, 2018 0.2580 0.2640 0.2350 0.2500 811,562 -0.01(-1.96%)
Dec 19, 2018 0.2450 0.2550 0.2270 0.2550 261,126 +0.02(+6.25%)
Dec 18, 2018 0.2525 0.2600 0.2400 0.2400 452,829 -0.02(-7.66%)
Dec 17, 2018 0.2800 0.2800 0.2450 0.2599 438,836 -0.01(-3.74%)
Dec 14, 2018 0.2800 0.2800 0.2620 0.2700 257,200 -0.01(-4.56%)
Dec 13, 2018 0.2950 0.2950 0.2634 0.2829 635,823 -0.01(-4.07%)
Dec 12, 2018 0.2790 0.3090 0.2710 0.2949 738,658 +0.02(+5.70%)
Dec 11, 2018 0.2779 0.2790 0.2650 0.2790 550,831 +0.02(+6.33%)
Dec 10, 2018 0.2510 0.2790 0.2510 0.2624 458,858 -0.02(-6.29%)
Dec 07, 2018 0.2900 0.2900 0.2650 0.2800 416,500 +0.00(+0.90%)
Dec 06, 2018 0.2650 0.2810 0.2650 0.2775 259,540 +0.01(+5.11%)
Dec 04, 2018 0.2940 0.2950 0.2530 0.2640 1,012,400 -0.03(-9.90%)
Dec 03, 2018 0.3050 0.3100 0.2800 0.2930 859,097 -0.01(-4.68%)
Nov 30, 2018 0.3100 0.3100 0.2950 0.3074 587,900 -0.00(-0.58%)
Nov 29, 2018 0.3255 0.3300 0.2950 0.3092 520,746 -0.01(-3.68%)
Nov 28, 2018 0.2990 0.3600 0.2875 0.3210 1,599,487 +0.03(+9.74%)
Nov 27, 2018 0.3050 0.3150 0.2851 0.2925 872,037 -0.02(-5.65%)
Nov 26, 2018 0.2970 0.3250 0.2950 0.3100 1,158,856 +0.01(+3.75%)
Nov 23, 2018 0.3100 0.3100 0.2900 0.2988 91,900 -0.02(-5.14%)
Nov 21, 2018 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Nov 20, 2018 0.3000 0.3200 0.2700 0.3000 603,613 +0.00(+0.00%)
Nov 19, 2018 0.3198 0.3450 0.2900 0.3000 1,328,537 -0.03(-9.09%)
Nov 16, 2018 0.3140 0.3300 0.3001 0.3300 699,900 +0.02(+5.57%)
Nov 15, 2018 0.2990 0.3385 0.2891 0.3126 613,057 +0.01(+4.55%)
Nov 14, 2018 0.3390 0.3500 0.2800 0.2990 1,125,033 -0.05(-14.55%)
Nov 13, 2018 0.3120 0.3840 0.3030 0.3499 1,776,561 +0.04(+12.15%)
Nov 12, 2018 0.3350 0.3350 0.3010 0.3120 577,057 -0.03(-8.21%)
Nov 09, 2018 0.2850 0.3399 0.2750 0.3399 1,300,200 +0.01(+3.60%)
Nov 08, 2018 0.3525 0.3750 0.3000 0.3281 1,659,056 -0.04(-11.56%)
Nov 07, 2018 0.3195 0.4000 0.2900 0.3710 3,427,790 +0.05(+16.67%)
Nov 06, 2018 0.2460 0.3200 0.2400 0.3180 2,888,352 +0.07(+28.23%)
Nov 05, 2018 0.2495 0.2550 0.2400 0.2480 840,125 -0.00(-0.80%)
Nov 02, 2018 0.2330 0.2600 0.2330 0.2500 1,124,400 +0.00(+0.48%)
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.