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

Kannalife Inc (OP: KLFE )

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 (%)
Feb 28, 2020 0.9380 0.9500 0.7500 0.9500 5,100 +0.00(+0.21%)
Feb 27, 2020 0.6700 0.9500 0.6700 0.9480 6,741 +0.05(+5.57%)
Feb 26, 2020 0.8200 1.000 0.5350 0.8980 30,577 -0.10(-10.20%)
Feb 25, 2020 1.080 1.150 0.9000 1.000 14,782 -0.10(-9.50%)
Feb 24, 2020 1.290 1.290 1.020 1.105 12,506 -0.02(-2.21%)
Feb 21, 2020 1.290 1.300 1.130 1.130 9,500 -0.05(-4.24%)
Feb 20, 2020 1.180 1.240 1.150 1.180 13,079 +0.03(+2.61%)
Feb 19, 2020 1.120 1.220 1.050 1.150 11,412 -0.09(-7.26%)
Feb 18, 2020 1.325 1.350 1.100 1.240 20,322 -0.03(-2.36%)
Feb 14, 2020 1.120 1.300 1.050 1.270 11,900 +0.18(+16.51%)
Feb 13, 2020 1.200 1.200 1.010 1.090 10,535 -0.01(-0.91%)
Feb 12, 2020 1.120 1.150 1.078 1.100 4,110 -0.09(-7.56%)
Feb 11, 2020 1.280 1.280 1.130 1.190 6,856 -0.06(-4.80%)
Feb 10, 2020 1.285 1.300 1.250 1.250 3,300 +0.00(+0.00%)
Feb 07, 2020 1.290 1.290 1.240 1.250 4,500 -0.11(-8.09%)
Feb 06, 2020 1.390 1.390 1.250 1.360 12,094 -0.03(-2.16%)
Feb 05, 2020 1.650 1.650 1.250 1.390 36,048 -0.16(-10.32%)
Feb 04, 2020 1.510 1.600 1.370 1.550 29,104 -0.05(-3.13%)
Feb 03, 2020 1.900 1.900 1.600 1.600 4,328 -0.30(-15.79%)
Jan 31, 2020 1.940 2.030 1.700 1.900 12,500 -0.21(-9.95%)
Jan 30, 2020 2.140 2.170 1.870 2.110 15,017 -0.10(-4.52%)
Jan 29, 2020 2.170 2.260 1.700 2.210 8,753 +0.04(+1.84%)
Jan 28, 2020 1.800 2.200 1.800 2.170 20,515 +0.33(+17.93%)
Jan 27, 2020 1.675 1.840 1.550 1.840 13,274 +0.24(+15.00%)
Jan 24, 2020 1.800 1.800 1.500 1.600 8,700 -0.20(-11.11%)
Jan 23, 2020 1.870 1.900 1.800 1.800 6,441 -0.04(-2.17%)
Jan 22, 2020 1.820 1.900 1.680 1.840 38,214 -0.03(-1.60%)
Jan 21, 2020 2.020 2.020 1.610 1.870 21,124 -0.14(-6.97%)
Jan 17, 2020 1.900 2.040 1.550 2.010 15,800 +0.00(+0.00%)
Jan 16, 2020 2.300 2.350 1.800 2.010 29,318 -0.32(-13.73%)
Jan 15, 2020 2.100 2.350 2.030 2.330 23,426 +0.08(+3.56%)
Jan 14, 2020 2.630 2.630 2.050 2.250 23,204 -0.38(-14.45%)
Jan 13, 2020 3.440 3.450 2.500 2.630 31,255 -0.37(-12.33%)
Jan 10, 2020 2.520 3.440 2.520 3.000 17,800 +0.58(+23.96%)
Jan 09, 2020 3.100 3.100 2.420 2.420 19,523 -0.49(-16.84%)
Jan 08, 2020 2.627 4.236 2.627 2.910 20,537 +0.48(+19.75%)
Jan 07, 2020 3.550 3.550 2.300 2.430 9,383 -1.16(-32.31%)
Jan 06, 2020 3.870 4.160 3.590 3.590 5,153 -0.37(-9.34%)
Jan 03, 2020 4.300 4.300 3.840 3.960 3,000 -0.39(-8.97%)
Jan 02, 2020 4.300 4.350 3.790 4.350 1,939 +0.00(+0.00%)
Dec 31, 2019 4.300 4.350 3.600 4.350 2,800 -0.10(-2.25%)
Dec 30, 2019 4.580 4.580 4.450 4.450 551 -0.05(-1.11%)
Dec 27, 2019 4.250 4.600 3.610 4.500 5,800 +0.10(+2.27%)
Dec 26, 2019 4.500 4.500 4.300 4.400 1,815 +0.20(+4.76%)
Dec 24, 2019 4.590 4.590 4.200 4.200 800 +0.00(+0.00%)
Dec 23, 2019 4.640 4.640 4.200 4.200 553 -0.44(-9.48%)
Dec 20, 2019 4.200 4.640 4.100 4.640 800 +0.44(+10.48%)
Dec 19, 2019 4.400 4.500 4.200 4.200 1,571 -0.30(-6.67%)
Dec 18, 2019 4.565 4.750 4.020 4.500 5,180 -0.10(-2.17%)
Dec 17, 2019 4.300 4.600 4.000 4.600 4,558 +0.30(+6.97%)
Dec 16, 2019 6.000 6.250 4.200 4.300 12,569 -1.45(-25.22%)
Dec 13, 2019 5.750 6.900 4.600 5.750 23,100 +0.00(+0.00%)
Dec 12, 2019 4.010 5.750 4.010 5.750 35,363 +2.05(+55.41%)
Dec 11, 2019 1.750 5.000 1.750 3.700 48,352 +1.95(+111.43%)
Dec 10, 2019 1.300 1.750 1.300 1.750 8,268 +0.55(+45.83%)
Dec 09, 2019 1.490 1.490 1.200 1.200 4,323 +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.