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 (%)
Nov 30, 2016 0.1700 0.1700 0.1350 0.1590 60,520 -0.01(-6.47%)
Nov 29, 2016 0.1900 0.1900 0.1700 0.1700 12,505 +0.01(+7.80%)
Nov 28, 2016 0.1600 0.1600 0.1400 0.1577 114,214 +0.02(+12.64%)
Nov 23, 2016 0.1400 0.1400 0.1400 0 +0.00(+3.63%)
Nov 22, 2016 0.1500 0.1500 0.1205 0.1351 7,473 -0.03(-20.53%)
Nov 21, 2016 0.1700 0.1700 0.1500 0.1700 13,250 +0.02(+13.33%)
Nov 18, 2016 0.1500 0.1500 0.1500 0.1500 6,800 +0.00(+0.87%)
Nov 17, 2016 0.1352 0.1352 0.1301 0.1487 3,825 +0.00(+1.09%)
Nov 16, 2016 0.1600 0.1600 0.1209 0.1471 23,815 -0.00(-2.51%)
Nov 15, 2016 0.1105 0.1699 0.1105 0.1509 37,126 +0.04(+36.55%)
Nov 14, 2016 0.1300 0.1300 0.1105 0.1105 41,200 -0.02(-15.00%)
Nov 11, 2016 0.1300 0.1399 0.1300 0.1300 25,758 +0.00(+0.00%)
Nov 10, 2016 0.1700 0.1700 0.1000 0.1300 178,308 -0.04(-23.53%)
Nov 09, 2016 0.2250 0.2250 0.1674 0.1700 95,959 -0.02(-10.48%)
Nov 08, 2016 0.2050 0.2299 0.1500 0.1899 185,450 -0.02(-7.34%)
Nov 07, 2016 0.2250 0.2250 0.1710 0.2049 31,671 -0.02(-6.84%)
Nov 04, 2016 0.2600 0.2600 0.1700 0.2200 110,057 -0.01(-4.35%)
Nov 03, 2016 0.2349 0.2600 0.1700 0.2300 84,902 -0.01(-4.15%)
Nov 02, 2016 0.2800 0.2800 0.1810 0.2399 169,071 +0.01(+4.32%)
Nov 01, 2016 0.0860 0.3100 0.0860 0.2300 910,998 +0.13(+134.70%)
Oct 31, 2016 0.1000 0.1000 0.0860 0.0980 8,650 -0.00(-2.00%)
Oct 28, 2016 0.0950 0.1000 0.0855 0.1000 42,010 +0.00(+0.00%)
Oct 27, 2016 0.0844 0.1000 0.0844 0.1000 27,600 +0.01(+5.26%)
Oct 26, 2016 0.0833 0.0989 0.0833 0.0950 16,775 -0.01(-5.00%)
Oct 25, 2016 0.0805 0.1000 0.0805 0.1000 38,896 +0.00(+0.00%)
Oct 24, 2016 0.0950 0.1000 0.0900 0.1000 34,217 +0.00(+0.00%)
Oct 21, 2016 0.0900 0.1010 0.0900 0.1000 52,200 +0.01(+5.37%)
Oct 20, 2016 0.0800 0.0949 0.0800 0.0949 22,125 +0.01(+18.62%)
Oct 19, 2016 0.0812 0.0836 0.0800 0.0800 28,100 -0.01(-11.21%)
Oct 18, 2016 0.0901 0.1000 0.0821 0.0901 53,713 -0.00(-5.16%)
Oct 17, 2016 0.0900 0.1050 0.0900 0.0950 63,025 +0.01(+5.56%)
Oct 14, 2016 0.0800 0.1000 0.0800 0.0900 75,895 +0.01(+7.85%)
Oct 13, 2016 0.0800 0.0950 0.0800 0.0834 5,460 -0.01(-12.16%)
Oct 12, 2016 0.0950 0.0950 0.0950 0.0950 700 +0.00(+0.00%)
Oct 11, 2016 0.0895 0.0950 0.0800 0.0950 8,950 -0.01(-5.00%)
Oct 10, 2016 0.1000 0.1001 0.0954 0.1000 65,814 +0.01(+5.26%)
Oct 07, 2016 0.0990 0.0990 0.0947 0.0950 5,200 +0.01(+18.60%)
Oct 06, 2016 0.0990 0.0990 0.0801 0.0801 7,408 -0.02(-19.90%)
Oct 05, 2016 0.1000 0.1000 0.1000 0.1000 1,520 +0.01(+5.26%)
Oct 04, 2016 0.1000 0.1000 0.0950 0.0950 16,220 -0.01(-5.00%)
Oct 03, 2016 0.0950 0.1000 0.0950 0.1000 11,680 +0.00(+0.00%)
Sep 30, 2016 0.1000 0.1000 0.0866 0.1000 16,020 +0.00(+0.00%)
Sep 29, 2016 0.0990 0.1000 0.0957 0.1000 15,180 +0.00(+1.52%)
Sep 28, 2016 0.1000 0.1000 0.0900 0.0985 34,499 +0.00(+3.68%)
Sep 27, 2016 0.0900 0.0950 0.0900 0.0950 2,500 +0.01(+5.56%)
Sep 26, 2016 0.0923 0.0923 0.0900 0.0900 10,408 +0.00(+0.00%)
Sep 23, 2016 0.1000 0.1000 0.0900 0.0900 7,750 +0.00(+0.00%)
Sep 22, 2016 0.0900 0.1000 0.0900 0.0900 8,600 +0.00(+0.00%)
Sep 21, 2016 0.0900 0.0900 0.0900 0.0900 5,794 +0.00(+0.00%)
Sep 20, 2016 0.0990 0.0990 0.0825 0.0900 22,760 -0.01(-9.09%)
Sep 19, 2016 0.0990 0.0990 0.0990 0.0990 7,600 -0.00(-3.88%)
Sep 16, 2016 0.1000 0.1030 0.0894 0.1030 24,800 +0.00(+3.00%)
Sep 15, 2016 0.0830 0.1000 0.0830 0.1000 3,000 +0.00(+0.00%)
Sep 13, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 12, 2016 0.0901 0.1000 0.0805 0.1000 37,226 +0.01(+10.99%)
Sep 09, 2016 0.0900 0.0901 0.0885 0.0901 21,684 +0.00(+0.11%)
Sep 08, 2016 0.0800 0.0900 0.0800 0.0900 24,700 +0.00(+0.00%)
Sep 07, 2016 0.1000 0.1145 0.0877 0.0900 87,038 -0.01(-13.46%)
Sep 06, 2016 0.1040 0.1040 0.1000 0.1040 29,300 +0.00(+1.96%)
Sep 02, 2016 0.1020 0.1020 0.1020 0 +0.01(+13.02%)
Sep 01, 2016 0.1040 0.1040 0.0902 0.0902 227,700 -0.00(-0.82%)
Aug 31, 2016 0.0905 0.0991 0.0905 0.0910 52,161 -0.01(-12.50%)
Aug 30, 2016 0.1032 0.1145 0.1000 0.1040 72,145 -0.01(-5.45%)
Aug 29, 2016 0.1250 0.1250 0.0800 0.1100 64,130 -0.01(-8.33%)
Aug 26, 2016 0.1200 0.1200 0.1110 0.1200 8,575 +0.00(+0.00%)
Aug 25, 2016 0.1245 0.1245 0.1179 0.1200 22,548 -0.00(-3.61%)
Aug 24, 2016 0.0950 0.1250 0.0950 0.1245 113,503 +0.03(+31.05%)
Aug 23, 2016 0.1000 0.1000 0.0800 0.0950 9,550 -0.01(-5.00%)
Aug 22, 2016 0.1000 0.1025 0.1000 0.1000 166,000 -0.00(-2.44%)
Aug 19, 2016 0.1000 0.1025 0.1000 0.1025 22,000 +0.00(+1.28%)
Aug 18, 2016 0.1000 0.1100 0.1000 0.1012 28,125 -0.01(-10.04%)
Aug 17, 2016 0.1091 0.1125 0.1010 0.1125 39,559 +0.00(+2.27%)
Aug 16, 2016 0.1200 0.1200 0.1100 0.1100 20,534 -0.02(-15.38%)
Aug 12, 2016 0.1300 0.1300 0.1300 0 -0.01(-10.03%)
Aug 11, 2016 0.1100 0.1445 0.1079 0.1445 59,649 +0.04(+43.07%)
Aug 10, 2016 0.1098 0.1098 0.1010 0.1010 105,022 -0.01(-8.18%)
Aug 09, 2016 0.1050 0.1212 0.1000 0.1100 12,800 -0.00(-1.79%)
Aug 08, 2016 0.1300 0.1300 0.1120 0.1120 26,315 -0.02(-13.85%)
Aug 05, 2016 0.1350 0.1350 0.1019 0.1300 24,500 -0.01(-3.70%)
Aug 04, 2016 0.1201 0.1350 0.1200 0.1350 82,900 +0.02(+12.50%)
Aug 03, 2016 0.1200 0.1258 0.1200 0.1200 20,761 +0.01(+9.09%)
Aug 02, 2016 0.1200 0.1224 0.1100 0.1100 202,732 -0.01(-9.09%)
Aug 01, 2016 0.1500 0.1510 0.1210 0.1210 49,701 -0.03(-19.87%)
Jul 29, 2016 0.1760 0.1760 0.1200 0.1510 62,530 +0.04(+37.15%)
Jul 28, 2016 0.1350 0.1500 0.1101 0.1101 56,009 -0.02(-15.37%)
Jul 27, 2016 0.1250 0.1500 0.1250 0.1301 9,429 -0.02(-13.27%)
Jul 26, 2016 0.1689 0.1689 0.1000 0.1500 103,250 +0.00(+0.00%)
Jul 25, 2016 0.1770 0.1770 0.1500 0.1500 49,121 -0.03(-15.25%)
Jul 22, 2016 0.1890 0.1890 0.1500 0.1770 57,584 -0.01(-5.09%)
Jul 21, 2016 0.1695 0.1900 0.1695 0.1865 14,227 -0.01(-3.87%)
Jul 20, 2016 0.1890 0.1940 0.1890 0.1940 7,900 +0.01(+2.65%)
Jul 19, 2016 0.1890 0.1890 0.1890 0.1890 10,154 -0.01(-2.58%)
Jul 18, 2016 0.1890 0.1940 0.1890 0.1940 11,750 +0.01(+3.19%)
Jul 15, 2016 0.1890 0.1890 0.1800 0.1880 31,710 +0.01(+4.45%)
Jul 14, 2016 0.1800 0.1900 0.1600 0.1800 10,200 -0.01(-5.26%)
Jul 13, 2016 0.1900 0.1900 0.1900 0.1900 3,830 +0.00(+0.00%)
Jul 12, 2016 0.1786 0.1940 0.1786 0.1900 18,975 +0.00(+0.00%)
Jul 11, 2016 0.1705 0.1901 0.1705 0.1900 31,180 +0.02(+10.78%)
Jul 08, 2016 0.1980 0.2000 0.1715 0.1715 19,252 -0.02(-12.05%)
Jul 07, 2016 0.1950 0.1950 0.1630 0.1950 11,950 +0.02(+12.20%)
Jul 05, 2016 0.1800 0.1800 0.1738 0.1738 2,370 -0.01(-3.45%)
Jul 01, 2016 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 30, 2016 0.1725 0.1870 0.1710 0.1750 23,008 -0.01(-2.78%)
Jun 29, 2016 0.2000 0.2000 0.1669 0.1800 3,975 -0.01(-5.26%)
Jun 28, 2016 0.1900 0.1900 0.1900 0.1900 1,265 +0.00(+0.00%)
Jun 27, 2016 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.53%)
Jun 24, 2016 0.1796 0.1890 0.1796 0.1890 10,350 +0.01(+6.60%)
Jun 23, 2016 0.1900 0.1900 0.1700 0.1773 65,299 -0.01(-5.74%)
Jun 22, 2016 0.1800 0.2000 0.1772 0.1881 17,021 +0.01(+6.33%)
Jun 21, 2016 0.1769 0.1769 0.1769 0.1769 1,400 -0.01(-6.89%)
Jun 20, 2016 0.1801 0.1900 0.1801 0.1900 13,736 -0.00(-1.61%)
Jun 17, 2016 0.2150 0.2150 0.1900 0.1931 7,330 -0.01(-2.52%)
Jun 16, 2016 0.1900 0.1981 0.1792 0.1981 16,170 +0.03(+16.53%)
Jun 15, 2016 0.1800 0.1900 0.1700 0.1700 7,550 -0.01(-5.56%)
Jun 14, 2016 0.1790 0.1800 0.1790 0.1800 5,300 +0.01(+5.88%)
Jun 13, 2016 0.1900 0.1900 0.1700 0.1700 17,383 -0.01(-5.56%)
Jun 10, 2016 0.2000 0.2000 0.1569 0.1800 20,361 -0.01(-5.26%)
Jun 09, 2016 0.1900 0.1900 0.1600 0.1900 10,938 +0.02(+11.70%)
Jun 08, 2016 0.1801 0.2000 0.1700 0.1701 27,849 -0.01(-5.50%)
Jun 07, 2016 0.2100 0.2100 0.1800 0.1800 11,700 -0.03(-14.29%)
Jun 06, 2016 0.2200 0.2200 0.2077 0.2100 42,834 +0.01(+3.70%)
Jun 03, 2016 0.2301 0.2301 0.2000 0.2025 65,435 -0.02(-7.95%)
Jun 02, 2016 0.2500 0.2500 0.2000 0.2200 207,959 -0.02(-8.33%)
Jun 01, 2016 0.1900 0.2400 0.1750 0.2400 190,650 +0.05(+26.32%)
May 31, 2016 0.1900 0.1900 0.1900 0.1900 3,081 +0.00(+0.00%)
May 27, 2016 0.1900 0.1900 0.1900 0 +0.01(+7.89%)
May 25, 2016 0.1761 0.1761 0.1761 0 -0.01(-3.03%)
Mar 23, 2016 0.1816 0.1816 0.1816 0 -0.01(-4.42%)
Mar 21, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 14, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 09, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 07, 2016 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Mar 04, 2016 0.1500 0.1500 0.1500 0.1500 4,300 -0.08(-33.92%)
Mar 02, 2016 0.2270 0.2270 0.2270 0 +0.02(+8.10%)
Mar 01, 2016 0.1962 0.2100 0.1962 0.2100 4,000 -0.02(-7.49%)
Feb 18, 2016 0.2270 0.2270 0.2270 0 +0.00(+0.00%)
Feb 05, 2016 0.2270 0.2270 0.2270 0 -0.05(-18.93%)
Jan 25, 2016 0.2800 0.2800 0.2800 0 +0.08(+40.00%)
Jan 06, 2016 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jan 05, 2016 0.2000 0.2300 0.2000 0.2300 10,500 -0.12(-34.29%)
Jan 04, 2016 0.3660 0.3660 0.3500 0.3500 3,758 -0.16(-31.37%)
Dec 31, 2015 0.5100 0.5100 0.5100 0 +0.16(+45.71%)
Dec 30, 2015 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Dec 28, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
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.