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 (%)
Feb 28, 2018 0.1900 0.2050 0.1800 0.1965 630,916 +0.01(+3.42%)
Feb 27, 2018 0.1921 0.2054 0.1800 0.1900 641,471 -0.01(-5.00%)
Feb 26, 2018 0.2075 0.2250 0.1810 0.2000 728,461 -0.01(-3.85%)
Feb 23, 2018 0.2124 0.2300 0.2000 0.2080 743,995 +0.00(+0.97%)
Feb 22, 2018 0.2175 0.2200 0.1900 0.2060 940,829 -0.01(-4.14%)
Feb 21, 2018 0.2500 0.2500 0.1900 0.2149 1,429,733 -0.04(-15.73%)
Feb 20, 2018 0.2743 0.2800 0.2450 0.2550 1,196,178 -0.02(-7.94%)
Feb 16, 2018 0.2770 0.2770 0.2770 0 -0.00(-1.07%)
Feb 15, 2018 0.3100 0.3210 0.2622 0.2800 1,527,688 -0.03(-9.68%)
Feb 14, 2018 0.2620 0.3340 0.2610 0.3100 5,957,283 +0.09(+40.97%)
Feb 13, 2018 0.2049 0.2380 0.1700 0.2199 2,871,349 +0.02(+9.40%)
Feb 12, 2018 0.1901 0.1901 0.1850 0.2010 1,533,157 -0.03(-12.61%)
Feb 09, 2018 0.2500 0.2510 0.1750 0.2300 1,112,443 -0.01(-2.38%)
Feb 08, 2018 0.2500 0.2610 0.2300 0.2356 1,239,778 -0.02(-6.51%)
Feb 07, 2018 0.2810 0.2810 0.2500 0.2520 1,172,768 -0.02(-7.69%)
Feb 06, 2018 0.3000 0.3000 0.2600 0.2730 902,168 -0.01(-2.85%)
Feb 05, 2018 0.2505 0.2950 0.2250 0.2810 1,153,594 +0.03(+12.00%)
Feb 02, 2018 0.2410 0.2722 0.1910 0.2509 3,125,347 -0.01(-3.50%)
Feb 01, 2018 0.3000 0.3300 0.2400 0.2600 4,309,594 -0.06(-19.88%)
Jan 31, 2018 0.4200 0.4200 0.3050 0.3245 3,105,506 -0.09(-22.53%)
Jan 30, 2018 0.4380 0.4380 0.3650 0.4189 2,670,281 -0.02(-4.50%)
Jan 29, 2018 0.3050 0.4719 0.3037 0.4386 7,868,701 +0.14(+46.20%)
Jan 26, 2018 0.2690 0.3200 0.2200 0.3000 4,585,298 +0.03(+9.42%)
Jan 25, 2018 0.2801 0.3250 0.2630 0.2742 6,405,199 -0.07(-20.92%)
Jan 24, 2018 0.2675 0.3480 0.2550 0.3467 6,703,692 +0.10(+38.40%)
Jan 23, 2018 0.1495 0.2990 0.1480 0.2505 9,378,737 +0.10(+71.58%)
Jan 22, 2018 0.1050 0.1580 0.1020 0.1460 6,222,397 +0.05(+54.33%)
Jan 19, 2018 0.1000 0.1055 0.0784 0.0946 1,990,790 -0.01(-6.75%)
Jan 18, 2018 0.1142 0.1150 0.0950 0.1014 1,078,957 -0.01(-9.42%)
Jan 17, 2018 0.1060 0.1179 0.1000 0.1120 1,876,036 +0.00(+3.70%)
Jan 16, 2018 0.1267 0.1267 0.1050 0.1080 1,082,337 -0.01(-9.40%)
Jan 12, 2018 0.1192 0.1192 0.1192 0 -0.01(-8.24%)
Jan 11, 2018 0.1025 0.1400 0.0900 0.1299 5,080,928 +0.03(+31.35%)
Jan 10, 2018 0.1100 0.1200 0.0950 0.0989 2,559,838 -0.01(-10.01%)
Jan 09, 2018 0.0750 0.1100 0.0750 0.1099 6,144,853 +0.03(+45.56%)
Jan 08, 2018 0.0720 0.0799 0.0640 0.0755 1,803,959 +0.01(+7.86%)
Jan 05, 2018 0.0600 0.0800 0.0520 0.0700 2,780,569 +0.01(+22.81%)
Jan 04, 2018 0.0800 0.0803 0.0400 0.0570 5,984,141 -0.02(-25.88%)
Jan 03, 2018 0.0700 0.0900 0.0562 0.0769 5,985,065 +0.01(+10.01%)
Jan 02, 2018 0.0605 0.0700 0.0599 0.0699 1,835,139 +0.01(+16.02%)
Dec 29, 2017 0.0602 0.0602 0.0602 0 +0.00(+3.17%)
Dec 28, 2017 0.0527 0.0625 0.0500 0.0584 3,318,074 +0.01(+10.82%)
Dec 27, 2017 0.0528 0.0528 0.0490 0.0527 1,189,685 -0.00(-0.19%)
Dec 26, 2017 0.0427 0.0540 0.0400 0.0528 1,826,561 +0.01(+22.79%)
Dec 22, 2017 0.0401 0.0460 0.0380 0.0430 369,389 -0.00(-4.44%)
Dec 21, 2017 0.0440 0.0460 0.0408 0.0450 279,062 +0.00(+4.60%)
Dec 20, 2017 0.0424 0.0459 0.0424 0.0430 444,955 -0.00(-6.48%)
Dec 19, 2017 0.0420 0.0476 0.0420 0.0460 353,240 -0.00(-0.11%)
Dec 18, 2017 0.0400 0.0480 0.0400 0.0461 178,791 -0.00(-4.06%)
Dec 15, 2017 0.0490 0.0493 0.0432 0.0480 762,910 +0.00(+5.49%)
Dec 14, 2017 0.0494 0.0494 0.0455 0.0455 549,145 -0.00(-7.89%)
Dec 13, 2017 0.0494 0.0494 0.0461 0.0494 97,326 +0.00(+2.49%)
Dec 12, 2017 0.0465 0.0495 0.0430 0.0482 399,519 +0.00(+2.55%)
Dec 11, 2017 0.0500 0.0500 0.0470 0.0470 431,520 -0.00(-6.00%)
Dec 08, 2017 0.0498 0.0500 0.0470 0.0500 671,991 +0.00(+0.93%)
Dec 07, 2017 0.0529 0.0529 0.0461 0.0495 291,185 -0.00(-6.18%)
Dec 06, 2017 0.0550 0.0551 0.0480 0.0528 550,980 -0.00(-4.86%)
Dec 05, 2017 0.0529 0.0555 0.0471 0.0555 645,088 +0.01(+15.62%)
Dec 04, 2017 0.0480 0.0580 0.0425 0.0480 198,729 +0.00(+0.00%)
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.