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 (%)
Dec 31, 2019 0.0530 0.0669 0.0530 0.0667 593,700 +0.00(+2.93%)
Dec 30, 2019 0.0678 0.0678 0.0565 0.0648 98,022 -0.01(-9.37%)
Dec 27, 2019 0.0655 0.0716 0.0581 0.0715 57,000 +0.00(+0.70%)
Dec 26, 2019 0.0595 0.0779 0.0595 0.0710 163,949 +0.01(+20.34%)
Dec 24, 2019 0.0600 0.0650 0.0575 0.0590 56,900 -0.01(-9.23%)
Dec 23, 2019 0.0785 0.0800 0.0560 0.0650 571,717 -0.01(-17.72%)
Dec 20, 2019 0.0530 0.0790 0.0520 0.0790 743,200 +0.02(+31.67%)
Dec 19, 2019 0.0551 0.0645 0.0551 0.0600 249,902 +0.00(+2.04%)
Dec 18, 2019 0.0699 0.0699 0.0550 0.0588 75,416 -0.01(-15.88%)
Dec 17, 2019 0.0730 0.0730 0.0550 0.0699 325,312 +0.00(+5.91%)
Dec 16, 2019 0.0670 0.0730 0.0620 0.0660 248,501 -0.01(-9.59%)
Dec 13, 2019 0.0750 0.0750 0.0670 0.0730 117,900 +0.00(+4.29%)
Dec 12, 2019 0.0780 0.0780 0.0670 0.0700 32,712 +0.00(+0.00%)
Dec 11, 2019 0.0680 0.0738 0.0680 0.0700 255,160 -0.00(-3.31%)
Dec 10, 2019 0.0705 0.0890 0.0676 0.0724 108,369 +0.00(+1.83%)
Dec 09, 2019 0.0700 0.0793 0.0675 0.0711 205,062 -0.00(-1.25%)
Dec 06, 2019 0.0768 0.0780 0.0716 0.0720 361,100 -0.00(-5.26%)
Dec 05, 2019 0.0753 0.0860 0.0733 0.0760 117,635 +0.00(+2.70%)
Dec 04, 2019 0.0865 0.0880 0.0725 0.0740 99,757 -0.01(-9.20%)
Dec 03, 2019 0.0728 0.0880 0.0706 0.0815 8,477 +0.01(+8.67%)
Dec 02, 2019 0.0705 0.0890 0.0705 0.0750 145,098 -0.01(-12.79%)
Nov 29, 2019 0.0890 0.0890 0.0825 0.0860 49,800 +0.00(+1.30%)
Nov 27, 2019 0.1000 0.1000 0.0690 0.0849 209,900 +0.00(+6.13%)
Nov 26, 2019 0.0685 0.0940 0.0680 0.0800 782,058 -0.01(-5.88%)
Nov 25, 2019 0.0680 0.1000 0.0651 0.0850 537,648 -0.01(-8.60%)
Nov 22, 2019 0.0951 0.1000 0.0850 0.0930 77,500 -0.00(-1.69%)
Nov 21, 2019 0.1000 0.1000 0.0869 0.0946 110,338 -0.00(-4.44%)
Nov 20, 2019 0.0910 0.1057 0.0888 0.0990 254,782 -0.01(-5.71%)
Nov 19, 2019 0.0955 0.1070 0.0925 0.1050 122,208 +0.01(+9.95%)
Nov 18, 2019 0.0680 0.1200 0.0680 0.0955 459,261 +0.03(+36.23%)
Nov 15, 2019 0.0620 0.0950 0.0620 0.0701 199,800 -0.01(-12.38%)
Nov 14, 2019 0.0911 0.0965 0.0561 0.0800 354,113 -0.01(-14.71%)
Nov 13, 2019 0.0911 0.1021 0.0911 0.0938 136,070 -0.00(-0.74%)
Nov 12, 2019 0.1004 0.1170 0.0945 0.0945 416,380 -0.01(-5.88%)
Nov 11, 2019 0.1036 0.1050 0.1004 0.1004 50,132 +0.00(+0.00%)
Nov 08, 2019 0.1055 0.1060 0.1003 0.1004 155,600 -0.01(-5.90%)
Nov 07, 2019 0.1109 0.1109 0.1050 0.1067 69,657 +0.00(+1.62%)
Nov 06, 2019 0.1004 0.1148 0.1004 0.1050 155,059 -0.01(-4.55%)
Nov 05, 2019 0.1189 0.1189 0.1040 0.1100 184,250 +0.00(+0.00%)
Nov 04, 2019 0.1000 0.1268 0.1000 0.1100 205,810 +0.00(+1.01%)
Nov 01, 2019 0.1198 0.1199 0.1005 0.1089 560,900 -0.00(-1.00%)
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%)
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.