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 (%)
Dec 31, 2018 0.2020 0.2190 0.2020 0.2189 589,200 +0.02(+8.91%)
Dec 28, 2018 0.2300 0.2300 0.1960 0.2010 241,900 +0.00(+0.50%)
Dec 27, 2018 0.1960 0.2099 0.1800 0.2000 320,083 +0.01(+4.99%)
Dec 26, 2018 0.2300 0.2300 0.1620 0.1905 1,261,044 -0.04(-17.17%)
Dec 24, 2018 0.2300 0.2550 0.2100 0.2300 152,900 +0.01(+5.26%)
Dec 21, 2018 0.2500 0.2550 0.2020 0.2185 1,117,000 -0.03(-12.60%)
Dec 20, 2018 0.2580 0.2640 0.2350 0.2500 811,562 -0.01(-1.96%)
Dec 19, 2018 0.2450 0.2550 0.2270 0.2550 261,126 +0.02(+6.25%)
Dec 18, 2018 0.2525 0.2600 0.2400 0.2400 452,829 -0.02(-7.66%)
Dec 17, 2018 0.2800 0.2800 0.2450 0.2599 438,836 -0.01(-3.74%)
Dec 14, 2018 0.2800 0.2800 0.2620 0.2700 257,200 -0.01(-4.56%)
Dec 13, 2018 0.2950 0.2950 0.2634 0.2829 635,823 -0.01(-4.07%)
Dec 12, 2018 0.2790 0.3090 0.2710 0.2949 738,658 +0.02(+5.70%)
Dec 11, 2018 0.2779 0.2790 0.2650 0.2790 550,831 +0.02(+6.33%)
Dec 10, 2018 0.2510 0.2790 0.2510 0.2624 458,858 -0.02(-6.29%)
Dec 07, 2018 0.2900 0.2900 0.2650 0.2800 416,500 +0.00(+0.90%)
Dec 06, 2018 0.2650 0.2810 0.2650 0.2775 259,540 +0.01(+5.11%)
Dec 04, 2018 0.2940 0.2950 0.2530 0.2640 1,012,400 -0.03(-9.90%)
Dec 03, 2018 0.3050 0.3100 0.2800 0.2930 859,097 -0.01(-4.68%)
Nov 30, 2018 0.3100 0.3100 0.2950 0.3074 587,900 -0.00(-0.58%)
Nov 29, 2018 0.3255 0.3300 0.2950 0.3092 520,746 -0.01(-3.68%)
Nov 28, 2018 0.2990 0.3600 0.2875 0.3210 1,599,487 +0.03(+9.74%)
Nov 27, 2018 0.3050 0.3150 0.2851 0.2925 872,037 -0.02(-5.65%)
Nov 26, 2018 0.2970 0.3250 0.2950 0.3100 1,158,856 +0.01(+3.75%)
Nov 23, 2018 0.3100 0.3100 0.2900 0.2988 91,900 -0.02(-5.14%)
Nov 21, 2018 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Nov 20, 2018 0.3000 0.3200 0.2700 0.3000 603,613 +0.00(+0.00%)
Nov 19, 2018 0.3198 0.3450 0.2900 0.3000 1,328,537 -0.03(-9.09%)
Nov 16, 2018 0.3140 0.3300 0.3001 0.3300 699,900 +0.02(+5.57%)
Nov 15, 2018 0.2990 0.3385 0.2891 0.3126 613,057 +0.01(+4.55%)
Nov 14, 2018 0.3390 0.3500 0.2800 0.2990 1,125,033 -0.05(-14.55%)
Nov 13, 2018 0.3120 0.3840 0.3030 0.3499 1,776,561 +0.04(+12.15%)
Nov 12, 2018 0.3350 0.3350 0.3010 0.3120 577,057 -0.03(-8.21%)
Nov 09, 2018 0.2850 0.3399 0.2750 0.3399 1,300,200 +0.01(+3.60%)
Nov 08, 2018 0.3525 0.3750 0.3000 0.3281 1,659,056 -0.04(-11.56%)
Nov 07, 2018 0.3195 0.4000 0.2900 0.3710 3,427,790 +0.05(+16.67%)
Nov 06, 2018 0.2460 0.3200 0.2400 0.3180 2,888,352 +0.07(+28.23%)
Nov 05, 2018 0.2495 0.2550 0.2400 0.2480 840,125 -0.00(-0.80%)
Nov 02, 2018 0.2330 0.2600 0.2330 0.2500 1,124,400 +0.00(+0.48%)
Nov 01, 2018 0.2700 0.2880 0.2100 0.2488 2,789,907 -0.02(-7.85%)
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%)
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.