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 (%)
Feb 28, 2017 0.0677 0.0850 0.0629 0.0800 253,363 +0.01(+19.58%)
Feb 27, 2017 0.0700 0.0700 0.0621 0.0669 59,305 -0.00(-4.43%)
Feb 24, 2017 0.0600 0.0700 0.0600 0.0700 35,400 +0.00(+5.90%)
Feb 23, 2017 0.0800 0.0800 0.0620 0.0661 223,040 -0.01(-11.87%)
Feb 22, 2017 0.0775 0.0850 0.0725 0.0750 287,870 +0.00(+1.69%)
Feb 21, 2017 0.0800 0.0800 0.0700 0.0737 308,734 +0.01(+13.46%)
Feb 17, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 16, 2017 0.0800 0.0800 0.0750 0.0750 26,625 -0.01(-6.25%)
Feb 15, 2017 0.0761 0.0800 0.0761 0.0800 16,600 +0.00(+3.49%)
Feb 14, 2017 0.0850 0.0850 0.0750 0.0773 158,369 -0.00(-3.38%)
Feb 13, 2017 0.0701 0.0800 0.0701 0.0800 8,850 +0.00(+0.00%)
Feb 10, 2017 0.0700 0.0840 0.0700 0.0800 48,582 +0.01(+14.29%)
Feb 09, 2017 0.0776 0.0776 0.0700 0.0700 17,250 -0.01(-12.50%)
Feb 08, 2017 0.0700 0.0800 0.0700 0.0800 72,400 +0.00(+1.39%)
Feb 07, 2017 0.0901 0.0905 0.0673 0.0789 1,893,543 -0.03(-24.86%)
Feb 06, 2017 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Feb 03, 2017 0.1000 0.1000 0.0927 0.1000 8,600 -0.00(-1.09%)
Feb 02, 2017 0.1125 0.1125 0.0956 0.1011 24,605 -0.01(-10.13%)
Feb 01, 2017 0.1000 0.1128 0.0900 0.1125 135,464 +0.01(+12.50%)
Jan 30, 2017 0.1000 0.1000 0.1000 0 -0.00(-1.09%)
Jan 27, 2017 0.1011 0.1011 0.0980 0.1011 30,088 +0.01(+12.33%)
Jan 26, 2017 0.0900 0.0910 0.0850 0.0900 60,126 -0.00(-2.17%)
Jan 25, 2017 0.0998 0.0998 0.0920 0.0920 5,425 -0.01(-9.89%)
Jan 24, 2017 0.1000 0.1021 0.0920 0.1021 17,120 +0.01(+5.31%)
Jan 23, 2017 0.1086 0.1086 0.0969 0.0969 1,100 -0.00(-3.15%)
Jan 20, 2017 0.0901 0.1081 0.0901 0.1001 67,714 +0.01(+11.10%)
Jan 19, 2017 0.0940 0.1000 0.0901 0.0901 29,986 -0.01(-9.76%)
Jan 18, 2017 0.0956 0.1100 0.0950 0.0998 46,434 +0.01(+6.22%)
Jan 17, 2017 0.0984 0.1009 0.0940 0.0940 8,992 -0.01(-6.84%)
Jan 13, 2017 0.1009 0.1009 0.1009 0 -0.00(-1.46%)
Jan 12, 2017 0.1128 0.1129 0.0950 0.1024 180,671 -0.01(-8.24%)
Jan 11, 2017 0.1100 0.1128 0.1100 0.1116 73,503 -0.00(-0.53%)
Jan 10, 2017 0.1125 0.1137 0.1102 0.1122 68,876 +0.00(+1.91%)
Jan 09, 2017 0.1192 0.1263 0.1101 0.1101 64,450 -0.01(-8.25%)
Jan 06, 2017 0.1263 0.1263 0.1200 0.1200 29,576 +0.00(+1.57%)
Jan 05, 2017 0.1159 0.1263 0.1015 0.1182 89,938 -0.00(-3.39%)
Jan 04, 2017 0.1101 0.1228 0.1101 0.1223 34,590 -0.00(-0.49%)
Jan 03, 2017 0.1327 0.1431 0.1200 0.1229 96,492 -0.01(-5.43%)
Dec 30, 2016 0.1300 0.1300 0.1300 0 +0.00(+3.96%)
Dec 29, 2016 0.1267 0.1366 0.1200 0.1250 107,946 +0.02(+14.68%)
Dec 28, 2016 0.1190 0.1255 0.1041 0.1090 89,250 +0.00(+3.81%)
Dec 27, 2016 0.1160 0.1175 0.0950 0.1050 23,611 +0.00(+2.54%)
Dec 23, 2016 0.1024 0.1024 0.1024 0 -0.00(-0.10%)
Dec 22, 2016 0.1010 0.1026 0.1000 0.1025 36,362 -0.01(-11.41%)
Dec 21, 2016 0.1160 0.1160 0.1022 0.1157 12,400 +0.01(+12.99%)
Dec 20, 2016 0.1086 0.1091 0.1024 0.1024 8,600 -0.01(-7.12%)
Dec 19, 2016 0.1000 0.1103 0.1000 0.1103 11,300 +0.02(+22.50%)
Dec 16, 2016 0.1049 0.1049 0.0800 0.0900 19,112 -0.02(-15.17%)
Dec 15, 2016 0.1078 0.1180 0.1000 0.1061 7,500 -0.01(-7.74%)
Dec 14, 2016 0.1080 0.1150 0.1000 0.1150 90,716 +0.01(+6.38%)
Dec 13, 2016 0.1362 0.1362 0.1060 0.1081 16,357 -0.03(-23.44%)
Dec 12, 2016 0.1220 0.1412 0.1220 0.1412 17,000 -0.00(-0.88%)
Dec 09, 2016 0.1449 0.1449 0.1424 0.1424 5,270 +0.00(+0.89%)
Dec 08, 2016 0.1250 0.1449 0.1054 0.1412 26,780 +0.02(+15.29%)
Dec 07, 2016 0.1190 0.1225 0.1158 0.1225 11,800 +0.00(+2.92%)
Dec 06, 2016 0.1235 0.1235 0.1190 0.1190 52,900 -0.00(-0.83%)
Dec 05, 2016 0.1431 0.1431 0.1200 0.1200 705 -0.02(-17.07%)
Dec 02, 2016 0.1460 0.1460 0.1201 0.1447 3,870 +0.01(+11.22%)
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.