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 12, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 11, 2020 0.0680 0.0700 0.0650 0.0650 180,931 -0.00(-3.70%)
Feb 10, 2020 0.0540 0.0720 0.0501 0.0675 280,602 +0.01(+12.50%)
Feb 07, 2020 0.0625 0.0720 0.0550 0.0600 641,200 -0.01(-11.11%)
Feb 06, 2020 0.0625 0.0690 0.0625 0.0675 127,014 -0.00(-3.57%)
Feb 05, 2020 0.0698 0.0700 0.0625 0.0700 176,670 +0.00(+0.00%)
Feb 04, 2020 0.0750 0.0750 0.0690 0.0700 130,466 -0.00(-3.98%)
Feb 03, 2020 0.0780 0.0780 0.0658 0.0729 116,886 +0.01(+8.97%)
Jan 31, 2020 0.0709 0.0740 0.0669 0.0669 78,600 -0.01(-9.47%)
Jan 30, 2020 0.0640 0.0765 0.0640 0.0739 40,667 +0.00(+4.08%)
Jan 29, 2020 0.0717 0.0750 0.0640 0.0710 108,200 -0.00(-1.39%)
Jan 28, 2020 0.0660 0.0750 0.0650 0.0720 93,513 +0.01(+9.42%)
Jan 27, 2020 0.0657 0.0750 0.0657 0.0658 62,246 -0.00(-5.46%)
Jan 24, 2020 0.0780 0.0780 0.0625 0.0696 336,800 -0.00(-0.29%)
Jan 23, 2020 0.0625 0.0770 0.0625 0.0698 34,431 -0.00(-0.29%)
Jan 22, 2020 0.0765 0.0765 0.0622 0.0700 160,293 +0.00(+0.00%)
Jan 21, 2020 0.0700 0.0770 0.0640 0.0700 48,029 -0.00(-6.54%)
Jan 17, 2020 0.0780 0.0780 0.0667 0.0749 193,700 -0.00(-3.97%)
Jan 16, 2020 0.0720 0.0780 0.0680 0.0780 67,453 +0.01(+8.33%)
Jan 15, 2020 0.0631 0.0780 0.0631 0.0720 41,877 -0.01(-7.69%)
Jan 14, 2020 0.0790 0.0800 0.0670 0.0780 48,375 +0.00(+0.00%)
Jan 13, 2020 0.0810 0.0810 0.0720 0.0780 50,850 +0.00(+1.30%)
Jan 10, 2020 0.0621 0.0780 0.0621 0.0770 219,200 +0.01(+10.00%)
Jan 09, 2020 0.0730 0.0730 0.0620 0.0700 185,083 +0.00(+0.00%)
Jan 08, 2020 0.0620 0.0730 0.0620 0.0700 292,188 +0.01(+7.69%)
Jan 07, 2020 0.0730 0.0730 0.0649 0.0650 106,000 -0.01(-9.72%)
Jan 06, 2020 0.0690 0.0720 0.0610 0.0720 174,336 +0.00(+5.26%)
Jan 03, 2020 0.0625 0.0710 0.0600 0.0684 99,800 +0.00(+2.09%)
Jan 02, 2020 0.0670 0.0705 0.0595 0.0670 95,815 +0.00(+0.45%)
Dec 31, 2019 0.0530 0.0669 0.0530 0.0667 593,700 +0.00(+2.93%)
Dec 30, 2019 0.0678 0.0678 0.0565 0.0648 98,022 -0.01(-9.37%)
Dec 27, 2019 0.0655 0.0716 0.0581 0.0715 57,000 +0.00(+0.70%)
Dec 26, 2019 0.0595 0.0779 0.0595 0.0710 163,949 +0.01(+20.34%)
Dec 24, 2019 0.0600 0.0650 0.0575 0.0590 56,900 -0.01(-9.23%)
Dec 23, 2019 0.0785 0.0800 0.0560 0.0650 571,717 -0.01(-17.72%)
Dec 20, 2019 0.0530 0.0790 0.0520 0.0790 743,200 +0.02(+31.67%)
Dec 19, 2019 0.0551 0.0645 0.0551 0.0600 249,902 +0.00(+2.04%)
Dec 18, 2019 0.0699 0.0699 0.0550 0.0588 75,416 -0.01(-15.88%)
Dec 17, 2019 0.0730 0.0730 0.0550 0.0699 325,312 +0.00(+5.91%)
Dec 16, 2019 0.0670 0.0730 0.0620 0.0660 248,501 -0.01(-9.59%)
Dec 13, 2019 0.0750 0.0750 0.0670 0.0730 117,900 +0.00(+4.29%)
Dec 12, 2019 0.0780 0.0780 0.0670 0.0700 32,712 +0.00(+0.00%)
Dec 11, 2019 0.0680 0.0738 0.0680 0.0700 255,160 -0.00(-3.31%)
Dec 10, 2019 0.0705 0.0890 0.0676 0.0724 108,369 +0.00(+1.83%)
Dec 09, 2019 0.0700 0.0793 0.0675 0.0711 205,062 -0.00(-1.25%)
Dec 06, 2019 0.0768 0.0780 0.0716 0.0720 361,100 -0.00(-5.26%)
Dec 05, 2019 0.0753 0.0860 0.0733 0.0760 117,635 +0.00(+2.70%)
Dec 04, 2019 0.0865 0.0880 0.0725 0.0740 99,757 -0.01(-9.20%)
Dec 03, 2019 0.0728 0.0880 0.0706 0.0815 8,477 +0.01(+8.67%)
Dec 02, 2019 0.0705 0.0890 0.0705 0.0750 145,098 -0.01(-12.79%)
Nov 29, 2019 0.0890 0.0890 0.0825 0.0860 49,800 +0.00(+1.30%)
Nov 27, 2019 0.1000 0.1000 0.0690 0.0849 209,900 +0.00(+6.13%)
Nov 26, 2019 0.0685 0.0940 0.0680 0.0800 782,058 -0.01(-5.88%)
Nov 25, 2019 0.0680 0.1000 0.0651 0.0850 537,648 -0.01(-8.60%)
Nov 22, 2019 0.0951 0.1000 0.0850 0.0930 77,500 -0.00(-1.69%)
Nov 21, 2019 0.1000 0.1000 0.0869 0.0946 110,338 -0.00(-4.44%)
Nov 20, 2019 0.0910 0.1057 0.0888 0.0990 254,782 -0.01(-5.71%)
Nov 19, 2019 0.0955 0.1070 0.0925 0.1050 122,208 +0.01(+9.95%)
Nov 18, 2019 0.0680 0.1200 0.0680 0.0955 459,261 +0.03(+36.23%)
Nov 15, 2019 0.0620 0.0950 0.0620 0.0701 199,800 -0.01(-12.38%)
Nov 14, 2019 0.0911 0.0965 0.0561 0.0800 354,113 -0.01(-14.71%)
Nov 13, 2019 0.0911 0.1021 0.0911 0.0938 136,070 -0.00(-0.74%)
Nov 12, 2019 0.1004 0.1170 0.0945 0.0945 416,380 -0.01(-5.88%)
Nov 11, 2019 0.1036 0.1050 0.1004 0.1004 50,132 +0.00(+0.00%)
Nov 08, 2019 0.1055 0.1060 0.1003 0.1004 155,600 -0.01(-5.90%)
Nov 07, 2019 0.1109 0.1109 0.1050 0.1067 69,657 +0.00(+1.62%)
Nov 06, 2019 0.1004 0.1148 0.1004 0.1050 155,059 -0.01(-4.55%)
Nov 05, 2019 0.1189 0.1189 0.1040 0.1100 184,250 +0.00(+0.00%)
Nov 04, 2019 0.1000 0.1268 0.1000 0.1100 205,810 +0.00(+1.01%)
Nov 01, 2019 0.1198 0.1199 0.1005 0.1089 560,900 -0.00(-1.00%)
Oct 31, 2019 0.1240 0.1250 0.1051 0.1100 173,000 -0.01(-11.15%)
Oct 30, 2019 0.1200 0.1310 0.1100 0.1238 279,224 -0.01(-4.77%)
Oct 29, 2019 0.1211 0.1300 0.1150 0.1300 96,239 +0.00(+3.50%)
Oct 28, 2019 0.1211 0.1299 0.1210 0.1256 163,611 +0.00(+0.48%)
Oct 25, 2019 0.1278 0.1320 0.1210 0.1250 138,600 -0.01(-8.63%)
Oct 24, 2019 0.1300 0.1368 0.1270 0.1368 117,300 +0.00(+0.00%)
Oct 23, 2019 0.1290 0.1368 0.1210 0.1368 105,560 +0.01(+6.05%)
Oct 22, 2019 0.1051 0.1360 0.1050 0.1290 436,410 +0.01(+11.40%)
Oct 21, 2019 0.1120 0.1170 0.1050 0.1158 184,061 -0.00(-3.34%)
Oct 18, 2019 0.1170 0.1200 0.1043 0.1198 204,400 -0.00(-0.08%)
Oct 17, 2019 0.1240 0.1240 0.1160 0.1199 40,945 -0.00(-1.64%)
Oct 16, 2019 0.1011 0.1240 0.1011 0.1219 258,280 +0.01(+6.18%)
Oct 15, 2019 0.1148 0.1148 0.1011 0.1148 122,017 +0.00(+0.00%)
Oct 14, 2019 0.1115 0.1194 0.1101 0.1148 75,208 +0.00(+2.96%)
Oct 11, 2019 0.1100 0.1140 0.1020 0.1115 281,800 -0.00(-3.55%)
Oct 10, 2019 0.1219 0.1219 0.1050 0.1156 172,917 -0.01(-5.17%)
Oct 09, 2019 0.1100 0.1250 0.1100 0.1219 207,121 -0.00(-3.10%)
Oct 08, 2019 0.1100 0.1268 0.1050 0.1258 225,047 +0.02(+14.36%)
Oct 07, 2019 0.1052 0.1199 0.1052 0.1100 32,758 -0.01(-8.26%)
Oct 04, 2019 0.1272 0.1273 0.1051 0.1199 376,200 -0.01(-5.74%)
Oct 03, 2019 0.1282 0.1282 0.1200 0.1272 200,980 -0.00(-0.93%)
Oct 02, 2019 0.1200 0.1299 0.1200 0.1284 266,256 -0.00(-1.15%)
Oct 01, 2019 0.1340 0.1340 0.1250 0.1299 211,113 -0.00(-3.06%)
Sep 30, 2019 0.1248 0.1400 0.1200 0.1340 587,581 +0.01(+9.12%)
Sep 27, 2019 0.1200 0.1295 0.1200 0.1228 65,200 -0.01(-5.10%)
Sep 26, 2019 0.1281 0.1320 0.1201 0.1294 283,038 -0.00(-0.38%)
Sep 25, 2019 0.1339 0.1339 0.1131 0.1299 313,237 -0.00(-0.08%)
Sep 24, 2019 0.1300 0.1375 0.1151 0.1300 115,875 -0.01(-3.70%)
Sep 23, 2019 0.1300 0.1400 0.1300 0.1350 53,979 -0.01(-3.57%)
Sep 20, 2019 0.1240 0.1485 0.1240 0.1400 249,400 -0.00(-2.03%)
Sep 19, 2019 0.1429 0.1429 0.1390 0.1429 97,035 +0.00(+0.00%)
Sep 18, 2019 0.1440 0.1450 0.1400 0.1429 230,136 -0.00(-0.76%)
Sep 17, 2019 0.1500 0.1500 0.1415 0.1440 138,500 -0.01(-3.94%)
Sep 16, 2019 0.1520 0.1560 0.1338 0.1499 136,212 -0.01(-3.91%)
Sep 13, 2019 0.1450 0.1599 0.1430 0.1560 522,000 +0.01(+4.70%)
Sep 12, 2019 0.1450 0.1500 0.1400 0.1490 449,950 +0.01(+6.43%)
Sep 11, 2019 0.1400 0.1450 0.1350 0.1400 390,457 +0.00(+0.72%)
Sep 10, 2019 0.1300 0.1490 0.1020 0.1390 1,459,354 +0.00(+2.21%)
Sep 09, 2019 0.1375 0.1500 0.1250 0.1360 184,680 -0.01(-9.33%)
Sep 06, 2019 0.1425 0.1500 0.1300 0.1500 224,300 +0.01(+5.26%)
Sep 05, 2019 0.1300 0.1425 0.1300 0.1425 60,371 +0.00(+3.34%)
Sep 04, 2019 0.1322 0.1450 0.1253 0.1379 82,822 -0.00(-0.79%)
Sep 03, 2019 0.1251 0.1400 0.1250 0.1390 143,213 -0.00(-0.71%)
Aug 30, 2019 0.1450 0.1450 0.1251 0.1400 74,100 +0.00(+0.00%)
Aug 29, 2019 0.1448 0.1468 0.1226 0.1400 154,446 -0.00(-3.31%)
Aug 28, 2019 0.1300 0.1448 0.1201 0.1448 171,005 +0.01(+9.04%)
Aug 27, 2019 0.1340 0.1368 0.1201 0.1328 345,747 -0.01(-4.32%)
Aug 26, 2019 0.1519 0.1538 0.1222 0.1388 377,625 -0.02(-9.87%)
Aug 23, 2019 0.1550 0.1599 0.1410 0.1540 146,400 -0.01(-5.17%)
Aug 22, 2019 0.1530 0.1650 0.1500 0.1624 220,255 +0.00(+1.56%)
Aug 21, 2019 0.1540 0.1630 0.1540 0.1599 188,772 -0.00(-0.06%)
Aug 20, 2019 0.1581 0.1648 0.1530 0.1600 179,491 -0.00(-1.23%)
Aug 19, 2019 0.1648 0.1699 0.1520 0.1620 303,732 -0.00(-1.70%)
Aug 16, 2019 0.1506 0.1725 0.1500 0.1648 949,600 +0.02(+11.43%)
Aug 15, 2019 0.1525 0.1550 0.1460 0.1479 395,394 +0.00(+0.61%)
Aug 14, 2019 0.1550 0.1550 0.1420 0.1470 247,635 -0.01(-5.16%)
Aug 13, 2019 0.1390 0.1550 0.1351 0.1550 599,043 +0.02(+12.24%)
Aug 12, 2019 0.1300 0.1390 0.1271 0.1381 118,797 +0.01(+5.26%)
Aug 09, 2019 0.1300 0.1400 0.1300 0.1312 130,500 -0.00(-2.81%)
Aug 08, 2019 0.1317 0.1393 0.1205 0.1350 395,633 +0.00(+3.05%)
Aug 07, 2019 0.1400 0.1400 0.1310 0.1310 112,378 -0.00(-1.06%)
Aug 06, 2019 0.1370 0.1400 0.1300 0.1324 95,636 -0.01(-4.68%)
Aug 05, 2019 0.1400 0.1410 0.1300 0.1389 163,207 +0.00(+1.17%)
Aug 02, 2019 0.1425 0.1425 0.1300 0.1373 235,400 -0.00(-2.14%)
Aug 01, 2019 0.1400 0.1440 0.1300 0.1403 225,183 +0.00(+0.14%)
Jul 31, 2019 0.1400 0.1500 0.1400 0.1401 176,481 -0.00(-2.71%)
Jul 30, 2019 0.1440 0.1470 0.1400 0.1440 147,998 -0.01(-4.00%)
Jul 29, 2019 0.1400 0.1500 0.1400 0.1500 157,407 +0.01(+6.16%)
Jul 26, 2019 0.1450 0.1450 0.1400 0.1413 166,600 -0.00(-2.55%)
Jul 25, 2019 0.1425 0.1475 0.1400 0.1450 201,379 +0.00(+0.00%)
Jul 24, 2019 0.1400 0.1460 0.1400 0.1450 108,935 +0.00(+2.11%)
Jul 23, 2019 0.1402 0.1500 0.1402 0.1420 101,227 -0.01(-5.33%)
Jul 22, 2019 0.1523 0.1523 0.1426 0.1500 17,508 +0.00(+0.00%)
Jul 19, 2019 0.1500 0.1500 0.1450 0.1500 272,400 +0.00(+0.00%)
Jul 18, 2019 0.1451 0.1500 0.1390 0.1500 141,023 +0.00(+1.35%)
Jul 17, 2019 0.1475 0.1487 0.1420 0.1480 28,334 +0.00(+2.07%)
Jul 16, 2019 0.1509 0.1529 0.1420 0.1450 49,144 +0.00(+0.00%)
Jul 15, 2019 0.1475 0.1570 0.1400 0.1450 133,520 +0.00(+0.00%)
Jul 12, 2019 0.1600 0.1600 0.1415 0.1450 48,500 -0.01(-4.86%)
Jul 11, 2019 0.1492 0.1600 0.1430 0.1524 442,176 +0.01(+5.10%)
Jul 10, 2019 0.1500 0.1805 0.1400 0.1450 301,470 -0.01(-7.05%)
Jul 09, 2019 0.1470 0.1560 0.1450 0.1560 152,632 +0.01(+6.85%)
Jul 08, 2019 0.1550 0.1550 0.1450 0.1460 46,600 -0.01(-4.14%)
Jul 05, 2019 0.1560 0.1560 0.1429 0.1523 290,900 -0.00(-1.74%)
Jul 03, 2019 0.1541 0.1560 0.1490 0.1550 173,900 +0.01(+3.40%)
Jul 02, 2019 0.1637 0.1720 0.1400 0.1499 691,254 -0.01(-5.55%)
Jul 01, 2019 0.1500 0.1620 0.1500 0.1587 412,044 +0.00(+2.39%)
Jun 28, 2019 0.1570 0.1570 0.1411 0.1550 214,800 +0.00(+1.31%)
Jun 27, 2019 0.1410 0.1600 0.1350 0.1530 259,692 +0.01(+5.30%)
Jun 26, 2019 0.1396 0.1525 0.1344 0.1453 298,993 -0.01(-3.52%)
Jun 25, 2019 0.1500 0.1520 0.1350 0.1506 82,856 +0.01(+6.06%)
Jun 24, 2019 0.1560 0.1560 0.1400 0.1420 58,732 -0.01(-7.19%)
Jun 21, 2019 0.1435 0.1530 0.1375 0.1530 178,300 +0.00(+2.00%)
Jun 20, 2019 0.1385 0.1580 0.1385 0.1500 305,832 -0.00(-2.15%)
Jun 19, 2019 0.1175 0.1563 0.1150 0.1533 255,426 -0.01(-4.19%)
Jun 18, 2019 0.1600 0.1668 0.1470 0.1600 135,925 +0.00(+0.00%)
Jun 17, 2019 0.1810 0.1810 0.1475 0.1600 130,702 +0.01(+6.67%)
Jun 14, 2019 0.1274 0.1803 0.1274 0.1500 655,400 +0.01(+8.70%)
Jun 13, 2019 0.1300 0.1400 0.1300 0.1380 259,533 -0.00(-1.99%)
Jun 12, 2019 0.1396 0.1429 0.1350 0.1408 53,262 -0.00(-1.47%)
Jun 11, 2019 0.1500 0.1500 0.1310 0.1429 84,144 -0.00(-1.38%)
Jun 10, 2019 0.1540 0.1540 0.1310 0.1449 224,668 -0.01(-3.40%)
Jun 07, 2019 0.1450 0.1500 0.1350 0.1500 144,800 +0.01(+9.49%)
Jun 06, 2019 0.1420 0.1490 0.1370 0.1370 149,920 -0.01(-8.05%)
Jun 05, 2019 0.1400 0.1600 0.1400 0.1490 221,497 +0.00(+2.05%)
Jun 04, 2019 0.1310 0.1539 0.1310 0.1460 195,815 +0.00(+2.10%)
Jun 03, 2019 0.1450 0.1520 0.1310 0.1430 272,330 -0.01(-4.67%)
May 31, 2019 0.1525 0.1540 0.1450 0.1500 104,100 +0.00(+0.00%)
May 30, 2019 0.1665 0.1700 0.1450 0.1500 237,317 +0.00(+0.00%)
May 29, 2019 0.1480 0.1550 0.1400 0.1500 106,158 +0.01(+6.01%)
May 28, 2019 0.1481 0.1500 0.1320 0.1415 239,987 -0.01(-5.67%)
May 24, 2019 0.1615 0.1650 0.1500 0.1500 379,000 -0.01(-7.12%)
May 23, 2019 0.1630 0.1700 0.1550 0.1615 448,340 +0.00(+0.94%)
May 22, 2019 0.1550 0.1699 0.1485 0.1600 870,139 +0.01(+8.11%)
May 21, 2019 0.1400 0.1700 0.1350 0.1480 2,175,066 +0.01(+5.79%)
May 20, 2019 0.1410 0.1425 0.1130 0.1399 1,255,739 -0.01(-3.52%)
May 17, 2019 0.1600 0.1600 0.1310 0.1450 1,597,500 -0.02(-9.38%)
May 16, 2019 0.1800 0.1845 0.1394 0.1600 1,694,095 -0.02(-11.36%)
May 15, 2019 0.1850 0.1950 0.1800 0.1805 320,762 -0.01(-3.48%)
May 14, 2019 0.1941 0.1941 0.1835 0.1870 56,768 +0.00(+0.48%)
May 13, 2019 0.1900 0.1942 0.1825 0.1861 224,274 -0.01(-3.07%)
May 10, 2019 0.1880 0.1940 0.1870 0.1920 75,700 +0.00(+1.05%)
May 09, 2019 0.1840 0.1906 0.1840 0.1900 117,810 +0.00(+2.15%)
May 08, 2019 0.1850 0.1942 0.1840 0.1860 66,152 -0.00(-0.80%)
May 07, 2019 0.1919 0.1942 0.1853 0.1875 90,359 +0.00(+0.81%)
May 06, 2019 0.1900 0.1919 0.1860 0.1860 120,572 -0.00(-2.11%)
May 03, 2019 0.1880 0.1911 0.1850 0.1900 232,200 +0.00(+0.00%)
May 02, 2019 0.1900 0.1910 0.1800 0.1900 148,428 -0.00(-0.11%)
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.