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 (%)
Mar 29, 2018 0.1230 0.1230 0.1230 0 -0.02(-15.75%)
Mar 28, 2018 0.1550 0.1690 0.1440 0.1460 872,560 -0.02(-13.61%)
Mar 27, 2018 0.1715 0.1750 0.1550 0.1690 1,425,273 -0.01(-5.16%)
Mar 26, 2018 0.1800 0.1800 0.1710 0.1782 412,937 +0.00(+0.00%)
Mar 23, 2018 0.1786 0.1800 0.1760 0.1782 350,425 +0.00(+0.00%)
Mar 22, 2018 0.1850 0.2000 0.1770 0.1782 428,258 -0.01(-6.21%)
Mar 21, 2018 0.1800 0.1910 0.1799 0.1900 185,567 +0.01(+4.97%)
Mar 20, 2018 0.1990 0.1990 0.1810 0.1810 107,209 +0.00(+0.50%)
Mar 19, 2018 0.1910 0.2070 0.1750 0.1801 930,987 -0.01(-7.64%)
Mar 16, 2018 0.2050 0.2080 0.1860 0.1950 270,134 -0.01(-6.70%)
Mar 15, 2018 0.2350 0.2350 0.1810 0.2090 762,867 -0.01(-5.00%)
Mar 14, 2018 0.2125 0.2390 0.2080 0.2200 543,119 +0.01(+2.33%)
Mar 13, 2018 0.2210 0.2210 0.2055 0.2150 510,152 -0.01(-2.27%)
Mar 12, 2018 0.2200 0.1719 0.2200 790,101 +0.03(+14.70%)
Mar 09, 2018 0.2050 0.2170 0.1917 0.1918 411,673 -0.01(-6.44%)
Mar 08, 2018 0.2210 0.2210 0.1940 0.2050 482,934 -0.01(-5.61%)
Mar 07, 2018 0.2470 0.2500 0.1950 0.2172 966,299 -0.03(-12.07%)
Mar 06, 2018 0.1860 0.2695 0.1800 0.2470 1,583,859 +0.07(+42.77%)
Mar 05, 2018 0.1900 0.1900 0.1720 0.1730 534,477 -0.02(-7.98%)
Mar 02, 2018 0.2000 0.2000 0.1700 0.1880 704,725 -0.00(-1.05%)
Mar 01, 2018 0.1990 0.1990 0.1711 0.1900 506,398 -0.01(-3.31%)
Feb 28, 2018 0.1900 0.2050 0.1800 0.1965 630,916 +0.01(+3.42%)
Feb 27, 2018 0.1921 0.2054 0.1800 0.1900 641,471 -0.01(-5.00%)
Feb 26, 2018 0.2075 0.2250 0.1810 0.2000 728,461 -0.01(-3.85%)
Feb 23, 2018 0.2124 0.2300 0.2000 0.2080 743,995 +0.00(+0.97%)
Feb 22, 2018 0.2175 0.2200 0.1900 0.2060 940,829 -0.01(-4.14%)
Feb 21, 2018 0.2500 0.2500 0.1900 0.2149 1,429,733 -0.04(-15.73%)
Feb 20, 2018 0.2743 0.2800 0.2450 0.2550 1,196,178 -0.02(-7.94%)
Feb 16, 2018 0.2770 0.2770 0.2770 0 -0.00(-1.07%)
Feb 15, 2018 0.3100 0.3210 0.2622 0.2800 1,527,688 -0.03(-9.68%)
Feb 14, 2018 0.2620 0.3340 0.2610 0.3100 5,957,283 +0.09(+40.97%)
Feb 13, 2018 0.2049 0.2380 0.1700 0.2199 2,871,349 +0.02(+9.40%)
Feb 12, 2018 0.1901 0.1901 0.1850 0.2010 1,533,157 -0.03(-12.61%)
Feb 09, 2018 0.2500 0.2510 0.1750 0.2300 1,112,443 -0.01(-2.38%)
Feb 08, 2018 0.2500 0.2610 0.2300 0.2356 1,239,778 -0.02(-6.51%)
Feb 07, 2018 0.2810 0.2810 0.2500 0.2520 1,172,768 -0.02(-7.69%)
Feb 06, 2018 0.3000 0.3000 0.2600 0.2730 902,168 -0.01(-2.85%)
Feb 05, 2018 0.2505 0.2950 0.2250 0.2810 1,153,594 +0.03(+12.00%)
Feb 02, 2018 0.2410 0.2722 0.1910 0.2509 3,125,347 -0.01(-3.50%)
Feb 01, 2018 0.3000 0.3300 0.2400 0.2600 4,309,594 -0.06(-19.88%)
Jan 31, 2018 0.4200 0.4200 0.3050 0.3245 3,105,506 -0.09(-22.53%)
Jan 30, 2018 0.4380 0.4380 0.3650 0.4189 2,670,281 -0.02(-4.50%)
Jan 29, 2018 0.3050 0.4719 0.3037 0.4386 7,868,701 +0.14(+46.20%)
Jan 26, 2018 0.2690 0.3200 0.2200 0.3000 4,585,298 +0.03(+9.42%)
Jan 25, 2018 0.2801 0.3250 0.2630 0.2742 6,405,199 -0.07(-20.92%)
Jan 24, 2018 0.2675 0.3480 0.2550 0.3467 6,703,692 +0.10(+38.40%)
Jan 23, 2018 0.1495 0.2990 0.1480 0.2505 9,378,737 +0.10(+71.58%)
Jan 22, 2018 0.1050 0.1580 0.1020 0.1460 6,222,397 +0.05(+54.33%)
Jan 19, 2018 0.1000 0.1055 0.0784 0.0946 1,990,790 -0.01(-6.75%)
Jan 18, 2018 0.1142 0.1150 0.0950 0.1014 1,078,957 -0.01(-9.42%)
Jan 17, 2018 0.1060 0.1179 0.1000 0.1120 1,876,036 +0.00(+3.70%)
Jan 16, 2018 0.1267 0.1267 0.1050 0.1080 1,082,337 -0.01(-9.40%)
Jan 12, 2018 0.1192 0.1192 0.1192 0 -0.01(-8.24%)
Jan 11, 2018 0.1025 0.1400 0.0900 0.1299 5,080,928 +0.03(+31.35%)
Jan 10, 2018 0.1100 0.1200 0.0950 0.0989 2,559,838 -0.01(-10.01%)
Jan 09, 2018 0.0750 0.1100 0.0750 0.1099 6,144,853 +0.03(+45.56%)
Jan 08, 2018 0.0720 0.0799 0.0640 0.0755 1,803,959 +0.01(+7.86%)
Jan 05, 2018 0.0600 0.0800 0.0520 0.0700 2,780,569 +0.01(+22.81%)
Jan 04, 2018 0.0800 0.0803 0.0400 0.0570 5,984,141 -0.02(-25.88%)
Jan 03, 2018 0.0700 0.0900 0.0562 0.0769 5,985,065 +0.01(+10.01%)
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.