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 (%)
Jun 30, 2017 0.0590 0.0590 0.0450 0.0500 133,843 -0.00(-0.99%)
Jun 29, 2017 0.0600 0.0600 0.0493 0.0505 288,105 -0.00(-1.94%)
Jun 28, 2017 0.0420 0.0515 0.0376 0.0515 738,649 +0.01(+27.38%)
Jun 27, 2017 0.0430 0.0450 0.0394 0.0404 359,167 +0.01(+15.51%)
Jun 26, 2017 0.0369 0.0399 0.0310 0.0350 238,395 +0.00(+0.29%)
Jun 23, 2017 0.0370 0.0370 0.0313 0.0349 110,000 -0.00(-5.68%)
Jun 22, 2017 0.0406 0.0406 0.0315 0.0370 126,398 +0.00(+12.12%)
Jun 21, 2017 0.0331 0.0331 0.0330 0.0330 19,130 -0.01(-16.46%)
Jun 20, 2017 0.0395 0.0395 0.0389 0.0395 10,507 +0.01(+19.70%)
Jun 19, 2017 0.0330 0.0330 0.0330 0.0330 30,000 -0.00(-0.30%)
Jun 16, 2017 0.0350 0.0439 0.0330 0.0331 21,700 -0.00(-5.43%)
Jun 15, 2017 0.0375 0.0400 0.0350 0.0350 38,150 -0.00(-6.54%)
Jun 14, 2017 0.0350 0.0374 0.0350 0.0374 1,098 +0.00(+0.40%)
Jun 13, 2017 0.0340 0.0373 0.0300 0.0373 205,294 +0.00(+6.57%)
Jun 12, 2017 0.0450 0.0450 0.0310 0.0350 124,700 -0.01(-22.22%)
Jun 09, 2017 0.0450 0.0450 0.0422 0.0450 42,800 +0.00(+2.27%)
Jun 08, 2017 0.0500 0.0500 0.0422 0.0440 15,464 -0.00(-7.37%)
Jun 07, 2017 0.0500 0.0500 0.0403 0.0475 105,010 -0.00(-5.00%)
Jun 06, 2017 0.0495 0.0500 0.0466 0.0500 129,484 +0.00(+2.04%)
Jun 05, 2017 0.0483 0.0500 0.0466 0.0490 28,053 +0.00(+3.70%)
Jun 02, 2017 0.0495 0.0495 0.0465 0.0473 7,000 -0.00(-3.57%)
Jun 01, 2017 0.0500 0.0500 0.0465 0.0490 86,658 -0.00(-2.00%)
May 31, 2017 0.0482 0.0500 0.0450 0.0500 324,211 +0.00(+3.09%)
May 30, 2017 0.0400 0.0489 0.0400 0.0485 11,909 +0.01(+21.25%)
May 26, 2017 0.0400 0.0490 0.0400 0.0400 7,833 +0.00(+7.50%)
May 25, 2017 0.0495 0.0495 0.0371 0.0372 14,000 -0.01(-16.57%)
May 24, 2017 0.0459 0.0459 0.0340 0.0446 17,764 -0.00(-7.85%)
May 23, 2017 0.0540 0.0540 0.0327 0.0484 21,142 +0.01(+12.82%)
May 22, 2017 0.0413 0.0429 0.0413 0.0429 2,050 +0.00(+0.06%)
May 19, 2017 0.0470 0.0520 0.0364 0.0429 40,067 +0.00(+9.38%)
May 18, 2017 0.0382 0.0392 0.0382 0.0392 8,240 +0.00(+2.62%)
May 17, 2017 0.0390 0.0400 0.0351 0.0382 60,888 -0.00(-2.05%)
May 16, 2017 0.0401 0.0401 0.0390 0.0390 69,400 -0.00(-2.50%)
May 15, 2017 0.0480 0.0480 0.0400 0.0400 112,400 -0.00(-7.62%)
May 12, 2017 0.0448 0.0456 0.0401 0.0433 142,400 -0.01(-11.63%)
May 11, 2017 0.0490 0.0500 0.0410 0.0490 129,860 +0.00(+11.11%)
May 10, 2017 0.0480 0.0480 0.0409 0.0441 114,409 +0.00(+5.63%)
May 09, 2017 0.0387 0.0470 0.0387 0.0418 60,360 +0.01(+21.58%)
May 08, 2017 0.0490 0.0490 0.0288 0.0343 223,552 -0.01(-14.15%)
May 05, 2017 0.0600 0.0600 0.0400 0.0400 72,175 +0.00(+0.00%)
May 04, 2017 0.0401 0.0408 0.0400 0.0400 45,000 -0.00(-1.43%)
May 03, 2017 0.0458 0.0485 0.0405 0.0406 123,245 -0.01(-18.84%)
May 02, 2017 0.0489 0.0500 0.0451 0.0500 76,811 +0.00(+2.04%)
May 01, 2017 0.0487 0.0490 0.0483 0.0490 57,854 +0.00(+1.45%)
Apr 28, 2017 0.0490 0.0490 0.0451 0.0483 43,001 -0.00(-3.01%)
Apr 27, 2017 0.0498 0.0498 0.0498 0.0498 50,000 -0.00(-0.40%)
Apr 26, 2017 0.0507 0.0510 0.0498 0.0500 40,538 +0.00(+0.00%)
Apr 25, 2017 0.0515 0.0515 0.0500 0.0500 23,399 +0.00(+0.40%)
Apr 24, 2017 0.0506 0.0511 0.0498 0.0498 27,900 -0.00(-0.40%)
Apr 21, 2017 0.0500 0.0538 0.0500 0.0500 203,500 -0.00(-4.76%)
Apr 20, 2017 0.0565 0.0565 0.0500 0.0525 212,396 -0.00(-4.55%)
Apr 19, 2017 0.0600 0.0600 0.0505 0.0550 86,420 -0.00(-8.33%)
Apr 18, 2017 0.0600 0.0600 0.0500 0.0600 80,538 +0.00(+9.09%)
Apr 17, 2017 0.0590 0.0610 0.0500 0.0550 48,550 -0.00(-6.78%)
Apr 13, 2017 0.0600 0.0600 0.0590 0.0590 177,000 -0.00(-1.67%)
Apr 12, 2017 0.0600 0.0630 0.0551 0.0600 75,000 +0.00(+9.09%)
Apr 11, 2017 0.0551 0.0559 0.0550 0.0550 3,784 -0.00(-5.50%)
Apr 10, 2017 0.0650 0.0650 0.0567 0.0582 37,035 -0.00(-6.88%)
Apr 07, 2017 0.0600 0.0625 0.0595 0.0625 63,950 +0.00(+5.11%)
Apr 06, 2017 0.0600 0.0660 0.0573 0.0595 102,709 -0.00(-4.10%)
Apr 05, 2017 0.0610 0.0649 0.0570 0.0620 165,093 +0.00(+3.33%)
Apr 04, 2017 0.0665 0.0674 0.0600 0.0600 147,023 -0.01(-10.98%)
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.