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 (%)
Oct 31, 2018 0.2520 0.3340 0.2400 0.2700 5,886,349 +0.01(+4.65%)
Oct 30, 2018 0.2565 0.2670 0.2386 0.2580 918,135 +0.01(+2.79%)
Oct 29, 2018 0.2695 0.3100 0.2500 0.2510 1,329,923 -0.02(-8.73%)
Oct 26, 2018 0.2930 0.2970 0.2576 0.2750 1,323,600 -0.03(-9.06%)
Oct 25, 2018 0.2850 0.3600 0.2850 0.3024 3,655,953 +0.01(+1.85%)
Oct 24, 2018 0.3176 0.3290 0.2760 0.2969 1,296,545 -0.01(-4.23%)
Oct 23, 2018 0.3100 0.3400 0.2802 0.3100 3,216,526 -0.04(-12.31%)
Oct 22, 2018 0.4699 0.4699 0.3150 0.3535 4,239,047 -0.10(-21.53%)
Oct 19, 2018 0.4399 0.4900 0.4004 0.4505 3,294,100 -0.00(-0.99%)
Oct 18, 2018 0.5600 0.5740 0.4400 0.4550 3,382,090 -0.11(-19.78%)
Oct 17, 2018 0.5590 0.6090 0.5100 0.5672 2,370,359 -0.04(-7.02%)
Oct 16, 2018 0.7320 0.7390 0.5200 0.6100 4,952,100 -0.13(-17.57%)
Oct 15, 2018 0.5250 0.7952 0.5201 0.7400 6,347,257 +0.22(+42.88%)
Oct 12, 2018 0.4310 0.5300 0.4210 0.5179 2,716,600 +0.10(+24.83%)
Oct 11, 2018 0.3900 0.4190 0.3821 0.4149 1,031,490 +0.01(+2.19%)
Oct 10, 2018 0.4110 0.4299 0.3700 0.4060 1,494,105 +0.01(+1.50%)
Oct 09, 2018 0.3850 0.4850 0.3610 0.4000 3,826,660 +0.01(+2.62%)
Oct 08, 2018 0.4799 0.4849 0.3250 0.3898 6,069,231 -0.09(-19.46%)
Oct 05, 2018 0.4490 0.5800 0.3800 0.4840 9,854,000 +0.09(+21.61%)
Oct 04, 2018 0.2740 0.4229 0.2360 0.3980 13,786,500 +0.11(+39.16%)
Oct 03, 2018 0.1540 0.3114 0.1480 0.2860 17,731,520 +0.15(+113.43%)
Oct 02, 2018 0.1395 0.1395 0.1312 0.1340 290,714 -0.00(-1.11%)
Oct 01, 2018 0.1270 0.1395 0.1270 0.1355 311,355 -0.00(-1.09%)
Sep 28, 2018 0.1350 0.1400 0.1310 0.1370 624,500 -0.00(-2.14%)
Sep 27, 2018 0.1430 0.1430 0.1351 0.1400 386,084 +0.00(+0.00%)
Sep 26, 2018 0.1535 0.1535 0.1300 0.1400 340,311 -0.02(-10.71%)
Sep 25, 2018 0.1590 0.1632 0.1500 0.1568 278,364 -0.01(-3.09%)
Sep 24, 2018 0.1650 0.1650 0.1510 0.1618 403,534 +0.01(+3.25%)
Sep 21, 2018 0.1450 0.1579 0.1440 0.1567 276,500 +0.01(+8.07%)
Sep 20, 2018 0.1441 0.1500 0.1330 0.1450 835,205 -0.01(-3.65%)
Sep 19, 2018 0.1555 0.1580 0.1440 0.1505 598,869 -0.01(-3.22%)
Sep 18, 2018 0.1700 0.1700 0.1510 0.1555 505,687 -0.01(-3.42%)
Sep 17, 2018 0.1600 0.1690 0.1550 0.1610 343,298 -0.00(-2.42%)
Sep 14, 2018 0.1653 0.1700 0.1648 0.1650 278,900 -0.01(-2.94%)
Sep 13, 2018 0.1700 0.1790 0.1651 0.1700 269,639 -0.01(-3.90%)
Sep 12, 2018 0.1760 0.1800 0.1630 0.1769 472,258 +0.00(+0.63%)
Sep 11, 2018 0.1675 0.1790 0.1580 0.1758 511,827 +0.00(+1.91%)
Sep 10, 2018 0.1800 0.1800 0.1595 0.1725 554,551 +0.01(+4.86%)
Sep 07, 2018 0.1635 0.1718 0.1532 0.1645 320,800 -0.00(-1.50%)
Sep 06, 2018 0.1548 0.1697 0.1500 0.1670 481,508 +0.01(+7.81%)
Sep 05, 2018 0.1520 0.1610 0.1380 0.1549 1,070,992 -0.00(-2.27%)
Sep 04, 2018 0.1640 0.1730 0.1530 0.1585 671,732 -0.01(-6.93%)
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%)
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.