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 (%)
Aug 31, 2018 0.1703 0.1703 0.1703 0 -0.00(-2.69%)
Aug 30, 2018 0.1700 0.1820 0.1630 0.1750 545,018 -0.00(-1.07%)
Aug 29, 2018 0.1767 0.1830 0.1616 0.1769 959,163 -0.00(-1.72%)
Aug 28, 2018 0.2000 0.2000 0.1700 0.1800 890,504 -0.02(-8.12%)
Aug 27, 2018 0.1650 0.1959 0.1650 0.1959 2,018,272 +0.03(+17.31%)
Aug 24, 2018 0.1700 0.1800 0.1620 0.1670 1,518,500 -0.00(-1.18%)
Aug 23, 2018 0.1739 0.1739 0.1560 0.1690 762,878 -0.00(-1.74%)
Aug 22, 2018 0.1686 0.1740 0.1652 0.1720 468,415 +0.00(+0.00%)
Aug 21, 2018 0.1705 0.1780 0.1651 0.1720 1,485,543 +0.01(+4.18%)
Aug 20, 2018 0.1379 0.1691 0.1362 0.1651 3,563,201 +0.03(+19.64%)
Aug 17, 2018 0.1350 0.1410 0.1300 0.1380 343,100 +0.01(+5.34%)
Aug 16, 2018 0.1345 0.1420 0.1300 0.1310 836,038 -0.01(-5.07%)
Aug 15, 2018 0.1380 0.1410 0.1300 0.1380 508,166 +0.00(+0.00%)
Aug 14, 2018 0.1360 0.1410 0.1300 0.1380 1,100,657 +0.00(+2.22%)
Aug 13, 2018 0.1200 0.1373 0.1180 0.1350 1,180,679 +0.02(+13.64%)
Aug 10, 2018 0.1220 0.1220 0.1170 0.1188 264,400 -0.00(-2.62%)
Aug 09, 2018 0.1222 0.1280 0.1200 0.1220 283,204 +0.00(+1.67%)
Aug 08, 2018 0.1250 0.1250 0.1175 0.1200 247,537 -0.00(-3.07%)
Aug 07, 2018 0.1290 0.1290 0.1180 0.1238 124,081 -0.00(-3.28%)
Aug 06, 2018 0.1250 0.1399 0.1250 0.1280 159,390 +0.00(+1.99%)
Aug 03, 2018 0.1370 0.1384 0.1251 0.1255 189,100 -0.01(-6.34%)
Aug 02, 2018 0.1300 0.1450 0.1290 0.1340 269,673 -0.01(-4.29%)
Aug 01, 2018 0.1300 0.1410 0.1243 0.1400 499,906 +0.02(+13.54%)
Jul 31, 2018 0.1100 0.1266 0.1100 0.1233 455,661 +0.01(+12.09%)
Jul 30, 2018 0.1156 0.1161 0.1060 0.1100 170,427 -0.01(-5.17%)
Jul 27, 2018 0.1260 0.1286 0.1045 0.1160 353,700 -0.01(-7.20%)
Jul 26, 2018 0.1230 0.1305 0.1176 0.1250 109,182 +0.00(+1.63%)
Jul 25, 2018 0.1200 0.1230 0.1100 0.1230 974,456 +0.00(+3.36%)
Jul 24, 2018 0.1230 0.1230 0.1190 0.1190 359,561 -0.01(-4.80%)
Jul 23, 2018 0.1300 0.1300 0.1237 0.1250 282,005 -0.00(-2.34%)
Jul 20, 2018 0.1295 0.1400 0.1260 0.1280 346,101 -0.00(-2.14%)
Jul 19, 2018 0.1400 0.1401 0.1299 0.1308 388,162 -0.01(-3.82%)
Jul 18, 2018 0.1275 0.1460 0.1225 0.1360 363,322 +0.01(+5.08%)
Jul 17, 2018 0.1340 0.1475 0.1250 0.1294 420,038 -0.00(-3.41%)
Jul 16, 2018 0.1590 0.1600 0.1326 0.1340 464,952 -0.02(-11.33%)
Jul 13, 2018 0.1515 0.1515 0.1475 0.1511 43,110 +0.00(+2.46%)
Jul 12, 2018 0.1505 0.1520 0.1400 0.1475 296,272 -0.01(-3.28%)
Jul 11, 2018 0.1600 0.1600 0.1500 0.1525 281,283 -0.01(-4.09%)
Jul 10, 2018 0.1602 0.1618 0.1560 0.1590 128,450 +0.00(+0.90%)
Jul 09, 2018 0.1550 0.1620 0.1525 0.1576 211,709 +0.00(+2.32%)
Jul 06, 2018 0.1599 0.1599 0.1533 0.1540 96,683 -0.00(-2.70%)
Jul 05, 2018 0.1600 0.1650 0.1533 0.1583 354,377 -0.01(-3.49%)
Jul 03, 2018 0.1640 0.1640 0.1640 0 +0.01(+6.15%)
Jul 02, 2018 0.1684 0.1687 0.1500 0.1545 832,870 -0.01(-8.46%)
Jun 29, 2018 0.1606 0.1788 0.1600 0.1688 130,314 -0.00(-1.76%)
Jun 28, 2018 0.1788 0.1788 0.1650 0.1718 198,238 +0.00(+0.01%)
Jun 27, 2018 0.1795 0.1795 0.1670 0.1718 269,977 -0.01(-4.03%)
Jun 26, 2018 0.1760 0.1800 0.1650 0.1790 523,729 +0.00(+0.00%)
Jun 25, 2018 0.1727 0.1800 0.1655 0.1790 461,531 -0.00(-0.56%)
Jun 22, 2018 0.1777 0.1840 0.1700 0.1800 296,244 +0.00(+2.56%)
Jun 21, 2018 0.2000 0.2000 0.1720 0.1755 907,723 -0.01(-6.02%)
Jun 20, 2018 0.1970 0.1970 0.1753 0.1867 800,712 -0.00(-1.76%)
Jun 19, 2018 0.2100 0.2100 0.1800 0.1901 506,177 -0.00(-2.51%)
Jun 18, 2018 0.1651 0.2095 0.1626 0.1950 1,858,760 +0.03(+18.11%)
Jun 15, 2018 0.1900 0.1300 0.1651 2,428,218 -0.02(-13.11%)
Jun 14, 2018 0.1950 0.1999 0.1900 0.1900 385,049 -0.00(-0.52%)
Jun 13, 2018 0.1900 0.2000 0.1900 0.1910 190,338 -0.01(-3.05%)
Jun 12, 2018 0.2000 0.2000 0.1860 0.1970 162,609 +0.01(+3.68%)
Jun 11, 2018 0.1940 0.2025 0.1850 0.1900 297,088 -0.01(-3.80%)
Jun 08, 2018 0.2040 0.2080 0.1870 0.1975 717,354 -0.00(-1.25%)
Jun 07, 2018 0.1960 0.2090 0.1900 0.2000 398,816 +0.01(+4.03%)
Jun 06, 2018 0.2200 0.2200 0.1910 0.1923 665,424 -0.02(-11.00%)
Jun 05, 2018 0.2035 0.2266 0.1950 0.2160 308,754 +0.01(+4.22%)
Jun 04, 2018 0.2280 0.2280 0.2000 0.2072 517,477 -0.02(-7.48%)
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.