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, 2017 0.0500 0.0535 0.0479 0.0490 472,065 -0.00(-1.01%)
Nov 29, 2017 0.0550 0.0550 0.0460 0.0495 469,051 -0.01(-9.84%)
Nov 28, 2017 0.0700 0.0700 0.0480 0.0549 870,566 -0.00(-0.18%)
Nov 27, 2017 0.0680 0.0680 0.0520 0.0550 412,203 -0.01(-15.77%)
Nov 24, 2017 0.0680 0.0680 0.0636 0.0653 35,582 -0.00(-3.97%)
Nov 22, 2017 0.0630 0.0700 0.0582 0.0680 437,142 +0.00(+1.72%)
Nov 21, 2017 0.0750 0.0750 0.0570 0.0669 1,083,082 -0.00(-0.96%)
Nov 20, 2017 0.0645 0.0700 0.0561 0.0675 409,445 +0.01(+12.50%)
Nov 17, 2017 0.0740 0.0740 0.0600 0.0600 629,111 -0.01(-11.11%)
Nov 16, 2017 0.0699 0.0725 0.0650 0.0675 665,321 -0.00(-0.74%)
Nov 15, 2017 0.0599 0.0720 0.0588 0.0680 292,684 +0.01(+15.45%)
Nov 14, 2017 0.0675 0.0675 0.0588 0.0589 386,552 +0.00(+0.17%)
Nov 13, 2017 0.0600 0.0725 0.0579 0.0588 526,021 +0.00(+5.00%)
Nov 10, 2017 0.0695 0.0725 0.0556 0.0560 797,715 -0.02(-21.57%)
Nov 09, 2017 0.0650 0.0720 0.0562 0.0714 1,212,097 +0.01(+24.39%)
Nov 08, 2017 0.0433 0.0600 0.0420 0.0574 1,868,821 +0.02(+36.67%)
Nov 07, 2017 0.0400 0.0449 0.0400 0.0420 593,113 +0.00(+10.53%)
Nov 06, 2017 0.0400 0.0414 0.0370 0.0380 274,722 -0.00(-3.80%)
Nov 03, 2017 0.0370 0.0400 0.0369 0.0395 345,104 +0.00(+7.34%)
Nov 02, 2017 0.0300 0.0370 0.0282 0.0368 567,966 +0.01(+22.67%)
Nov 01, 2017 0.0307 0.0307 0.0300 0.0300 41,000 -0.00(-2.91%)
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%)
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.