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%)
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.