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 (%)
Oct 31, 2019 0.1240 0.1250 0.1051 0.1100 173,000 -0.01(-11.15%)
Oct 30, 2019 0.1200 0.1310 0.1100 0.1238 279,224 -0.01(-4.77%)
Oct 29, 2019 0.1211 0.1300 0.1150 0.1300 96,239 +0.00(+3.50%)
Oct 28, 2019 0.1211 0.1299 0.1210 0.1256 163,611 +0.00(+0.48%)
Oct 25, 2019 0.1278 0.1320 0.1210 0.1250 138,600 -0.01(-8.63%)
Oct 24, 2019 0.1300 0.1368 0.1270 0.1368 117,300 +0.00(+0.00%)
Oct 23, 2019 0.1290 0.1368 0.1210 0.1368 105,560 +0.01(+6.05%)
Oct 22, 2019 0.1051 0.1360 0.1050 0.1290 436,410 +0.01(+11.40%)
Oct 21, 2019 0.1120 0.1170 0.1050 0.1158 184,061 -0.00(-3.34%)
Oct 18, 2019 0.1170 0.1200 0.1043 0.1198 204,400 -0.00(-0.08%)
Oct 17, 2019 0.1240 0.1240 0.1160 0.1199 40,945 -0.00(-1.64%)
Oct 16, 2019 0.1011 0.1240 0.1011 0.1219 258,280 +0.01(+6.18%)
Oct 15, 2019 0.1148 0.1148 0.1011 0.1148 122,017 +0.00(+0.00%)
Oct 14, 2019 0.1115 0.1194 0.1101 0.1148 75,208 +0.00(+2.96%)
Oct 11, 2019 0.1100 0.1140 0.1020 0.1115 281,800 -0.00(-3.55%)
Oct 10, 2019 0.1219 0.1219 0.1050 0.1156 172,917 -0.01(-5.17%)
Oct 09, 2019 0.1100 0.1250 0.1100 0.1219 207,121 -0.00(-3.10%)
Oct 08, 2019 0.1100 0.1268 0.1050 0.1258 225,047 +0.02(+14.36%)
Oct 07, 2019 0.1052 0.1199 0.1052 0.1100 32,758 -0.01(-8.26%)
Oct 04, 2019 0.1272 0.1273 0.1051 0.1199 376,200 -0.01(-5.74%)
Oct 03, 2019 0.1282 0.1282 0.1200 0.1272 200,980 -0.00(-0.93%)
Oct 02, 2019 0.1200 0.1299 0.1200 0.1284 266,256 -0.00(-1.15%)
Oct 01, 2019 0.1340 0.1340 0.1250 0.1299 211,113 -0.00(-3.06%)
Sep 30, 2019 0.1248 0.1400 0.1200 0.1340 587,581 +0.01(+9.12%)
Sep 27, 2019 0.1200 0.1295 0.1200 0.1228 65,200 -0.01(-5.10%)
Sep 26, 2019 0.1281 0.1320 0.1201 0.1294 283,038 -0.00(-0.38%)
Sep 25, 2019 0.1339 0.1339 0.1131 0.1299 313,237 -0.00(-0.08%)
Sep 24, 2019 0.1300 0.1375 0.1151 0.1300 115,875 -0.01(-3.70%)
Sep 23, 2019 0.1300 0.1400 0.1300 0.1350 53,979 -0.01(-3.57%)
Sep 20, 2019 0.1240 0.1485 0.1240 0.1400 249,400 -0.00(-2.03%)
Sep 19, 2019 0.1429 0.1429 0.1390 0.1429 97,035 +0.00(+0.00%)
Sep 18, 2019 0.1440 0.1450 0.1400 0.1429 230,136 -0.00(-0.76%)
Sep 17, 2019 0.1500 0.1500 0.1415 0.1440 138,500 -0.01(-3.94%)
Sep 16, 2019 0.1520 0.1560 0.1338 0.1499 136,212 -0.01(-3.91%)
Sep 13, 2019 0.1450 0.1599 0.1430 0.1560 522,000 +0.01(+4.70%)
Sep 12, 2019 0.1450 0.1500 0.1400 0.1490 449,950 +0.01(+6.43%)
Sep 11, 2019 0.1400 0.1450 0.1350 0.1400 390,457 +0.00(+0.72%)
Sep 10, 2019 0.1300 0.1490 0.1020 0.1390 1,459,354 +0.00(+2.21%)
Sep 09, 2019 0.1375 0.1500 0.1250 0.1360 184,680 -0.01(-9.33%)
Sep 06, 2019 0.1425 0.1500 0.1300 0.1500 224,300 +0.01(+5.26%)
Sep 05, 2019 0.1300 0.1425 0.1300 0.1425 60,371 +0.00(+3.34%)
Sep 04, 2019 0.1322 0.1450 0.1253 0.1379 82,822 -0.00(-0.79%)
Sep 03, 2019 0.1251 0.1400 0.1250 0.1390 143,213 -0.00(-0.71%)
Aug 30, 2019 0.1450 0.1450 0.1251 0.1400 74,100 +0.00(+0.00%)
Aug 29, 2019 0.1448 0.1468 0.1226 0.1400 154,446 -0.00(-3.31%)
Aug 28, 2019 0.1300 0.1448 0.1201 0.1448 171,005 +0.01(+9.04%)
Aug 27, 2019 0.1340 0.1368 0.1201 0.1328 345,747 -0.01(-4.32%)
Aug 26, 2019 0.1519 0.1538 0.1222 0.1388 377,625 -0.02(-9.87%)
Aug 23, 2019 0.1550 0.1599 0.1410 0.1540 146,400 -0.01(-5.17%)
Aug 22, 2019 0.1530 0.1650 0.1500 0.1624 220,255 +0.00(+1.56%)
Aug 21, 2019 0.1540 0.1630 0.1540 0.1599 188,772 -0.00(-0.06%)
Aug 20, 2019 0.1581 0.1648 0.1530 0.1600 179,491 -0.00(-1.23%)
Aug 19, 2019 0.1648 0.1699 0.1520 0.1620 303,732 -0.00(-1.70%)
Aug 16, 2019 0.1506 0.1725 0.1500 0.1648 949,600 +0.02(+11.43%)
Aug 15, 2019 0.1525 0.1550 0.1460 0.1479 395,394 +0.00(+0.61%)
Aug 14, 2019 0.1550 0.1550 0.1420 0.1470 247,635 -0.01(-5.16%)
Aug 13, 2019 0.1390 0.1550 0.1351 0.1550 599,043 +0.02(+12.24%)
Aug 12, 2019 0.1300 0.1390 0.1271 0.1381 118,797 +0.01(+5.26%)
Aug 09, 2019 0.1300 0.1400 0.1300 0.1312 130,500 -0.00(-2.81%)
Aug 08, 2019 0.1317 0.1393 0.1205 0.1350 395,633 +0.00(+3.05%)
Aug 07, 2019 0.1400 0.1400 0.1310 0.1310 112,378 -0.00(-1.06%)
Aug 06, 2019 0.1370 0.1400 0.1300 0.1324 95,636 -0.01(-4.68%)
Aug 05, 2019 0.1400 0.1410 0.1300 0.1389 163,207 +0.00(+1.17%)
Aug 02, 2019 0.1425 0.1425 0.1300 0.1373 235,400 -0.00(-2.14%)
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.