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, 2017 0.0314 0.0329 0.0300 0.0309 68,857 -0.00(-1.75%)
Oct 30, 2017 0.0319 0.0340 0.0314 0.0314 85,640 +0.00(+4.83%)
Oct 27, 2017 0.0339 0.0339 0.0300 0.0300 64,859 -0.00(-0.99%)
Oct 26, 2017 0.0293 0.0374 0.0293 0.0303 215,996 +0.00(+1.00%)
Oct 25, 2017 0.0265 0.0300 0.0265 0.0300 69,300 +0.00(+5.26%)
Oct 24, 2017 0.0307 0.0320 0.0270 0.0285 638,626 +0.00(+4.78%)
Oct 23, 2017 0.0390 0.0390 0.0272 0.0272 245,557 -0.01(-18.81%)
Oct 20, 2017 0.0359 0.0368 0.0321 0.0335 56,155 -0.00(-4.29%)
Oct 19, 2017 0.0310 0.0350 0.0282 0.0350 131,297 +0.01(+17.85%)
Oct 18, 2017 0.0320 0.0322 0.0274 0.0297 422,314 -0.00(-4.19%)
Oct 17, 2017 0.0300 0.0330 0.0300 0.0310 327,175 -0.00(-1.43%)
Oct 16, 2017 0.0341 0.0400 0.0300 0.0314 527,133 -0.01(-21.18%)
Oct 13, 2017 0.0354 0.0399 0.0313 0.0399 292,040 +0.00(+7.84%)
Oct 12, 2017 0.0398 0.0400 0.0370 0.0370 28,550 -0.00(-5.13%)
Oct 11, 2017 0.0394 0.0399 0.0386 0.0390 29,610 +0.00(+11.43%)
Oct 10, 2017 0.0390 0.0400 0.0349 0.0350 410,633 -0.01(-14.63%)
Oct 09, 2017 0.0415 0.0415 0.0333 0.0410 556,445 +0.00(+0.74%)
Oct 06, 2017 0.0419 0.0419 0.0400 0.0407 36,700 -0.00(-3.10%)
Oct 05, 2017 0.0395 0.0420 0.0395 0.0420 32,450 +0.00(+5.79%)
Oct 04, 2017 0.0411 0.0420 0.0393 0.0397 21,250 +0.00(+4.47%)
Oct 03, 2017 0.0417 0.0420 0.0380 0.0380 78,980 -0.00(-7.77%)
Oct 02, 2017 0.0472 0.0472 0.0412 0.0412 39,725 -0.00(-1.90%)
Sep 29, 2017 0.0382 0.0472 0.0382 0.0420 129,045 +0.00(+0.00%)
Sep 28, 2017 0.0430 0.0430 0.0415 0.0420 23,500 -0.00(-2.33%)
Sep 27, 2017 0.0440 0.0440 0.0410 0.0430 96,865 -0.00(-2.27%)
Sep 26, 2017 0.0396 0.0450 0.0395 0.0440 91,739 +0.00(+6.80%)
Sep 25, 2017 0.0430 0.0430 0.0380 0.0412 55,652 +0.00(+0.00%)
Sep 22, 2017 0.0380 0.0412 0.0380 0.0412 60,203 +0.00(+8.42%)
Sep 21, 2017 0.0410 0.0440 0.0380 0.0380 264,164 -0.00(-11.09%)
Sep 20, 2017 0.0408 0.0450 0.0408 0.0427 46,485 -0.00(-2.86%)
Sep 19, 2017 0.0439 0.0464 0.0400 0.0440 190,262 +0.00(+0.13%)
Sep 18, 2017 0.0450 0.0450 0.0333 0.0439 491,963 -0.01(-11.76%)
Sep 15, 2017 0.0488 0.0498 0.0472 0.0498 68,225 +0.00(+2.79%)
Sep 14, 2017 0.0470 0.0500 0.0451 0.0485 157,527 -0.00(-6.47%)
Sep 13, 2017 0.0495 0.0520 0.0495 0.0518 314,964 +0.01(+15.11%)
Sep 12, 2017 0.0460 0.0529 0.0430 0.0450 614,973 -0.01(-20.91%)
Sep 11, 2017 0.0465 0.0569 0.0441 0.0569 105,132 +0.01(+10.27%)
Sep 08, 2017 0.0530 0.0548 0.0466 0.0516 609,484 -0.01(-10.57%)
Sep 07, 2017 0.0650 0.0650 0.0510 0.0577 712,243 -0.01(-11.24%)
Sep 06, 2017 0.0668 0.0710 0.0623 0.0650 102,857 -0.01(-8.32%)
Sep 05, 2017 0.0650 0.0709 0.0650 0.0709 199,986 +0.00(+5.04%)
Sep 01, 2017 0.0705 0.0710 0.0670 0.0675 168,895 -0.00(-3.57%)
Aug 31, 2017 0.0713 0.0720 0.0637 0.0700 110,528 +0.01(+7.69%)
Aug 30, 2017 0.0768 0.0769 0.0650 0.0650 139,879 -0.01(-12.53%)
Aug 29, 2017 0.0830 0.0840 0.0743 0.0743 333,162 -0.01(-11.01%)
Aug 28, 2017 0.0815 0.0850 0.0705 0.0835 375,756 +0.00(+2.45%)
Aug 25, 2017 0.0870 0.0870 0.0815 0.0815 160,419 -0.00(-3.78%)
Aug 24, 2017 0.0870 0.0870 0.0820 0.0847 277,751 +0.00(+3.93%)
Aug 23, 2017 0.0870 0.0890 0.0750 0.0815 580,019 +0.00(+4.49%)
Aug 22, 2017 0.0724 0.0850 0.0680 0.0780 533,418 +0.01(+18.36%)
Aug 21, 2017 0.0640 0.0750 0.0585 0.0659 433,337 +0.01(+19.82%)
Aug 18, 2017 0.0750 0.0750 0.0550 0.0550 235,588 -0.02(-21.43%)
Aug 17, 2017 0.0725 0.0750 0.0650 0.0700 386,461 +0.00(+0.00%)
Aug 16, 2017 0.0600 0.0750 0.0520 0.0700 593,468 +0.01(+25.00%)
Aug 15, 2017 0.0500 0.0600 0.0492 0.0560 539,526 +0.01(+20.43%)
Aug 14, 2017 0.0440 0.0897 0.0406 0.0465 211,233 +0.00(+5.68%)
Aug 11, 2017 0.0382 0.0445 0.0382 0.0440 117,049 +0.00(+2.33%)
Aug 10, 2017 0.0449 0.0478 0.0381 0.0430 477,851 +0.00(+12.27%)
Aug 09, 2017 0.0358 0.0450 0.0358 0.0383 20,410 -0.01(-15.32%)
Aug 08, 2017 0.0440 0.0470 0.0423 0.0452 145,193 +0.00(+9.91%)
Aug 07, 2017 0.0450 0.0450 0.0411 0.0411 32,900 -0.00(-6.48%)
Aug 04, 2017 0.0440 0.0465 0.0345 0.0440 222,404 +0.00(+0.00%)
Aug 03, 2017 0.0440 0.0440 0.0427 0.0440 38,608 +0.00(+0.00%)
Aug 02, 2017 0.0462 0.0462 0.0400 0.0440 125,500 +0.00(+3.41%)
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.