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 (%)
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%)
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%)
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.