Skip to main content
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 (%)
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%)
May 01, 2019 0.2000 0.2005 0.1885 0.1902 217,594 -0.00(-0.94%)
Apr 30, 2019 0.1820 0.1950 0.1810 0.1920 327,659 -0.00(-1.54%)
Apr 29, 2019 0.2000 0.2000 0.1900 0.1950 150,282 -0.00(-1.22%)
Apr 26, 2019 0.1850 0.2000 0.1850 0.1974 180,200 -0.00(-1.30%)
Apr 25, 2019 0.2000 0.2080 0.1810 0.2000 331,089 +0.00(+0.00%)
Apr 24, 2019 0.2000 0.2037 0.1900 0.2000 122,545 +0.00(+0.55%)
Apr 23, 2019 0.1900 0.2070 0.1900 0.1989 233,795 +0.01(+4.14%)
Apr 22, 2019 0.2000 0.2000 0.1893 0.1910 271,009 -0.01(-3.05%)
Apr 18, 2019 0.2100 0.2100 0.1860 0.1970 361,000 -0.00(-1.50%)
Apr 17, 2019 0.2100 0.2100 0.2000 0.2000 272,852 -0.01(-4.99%)
Apr 16, 2019 0.2100 0.2200 0.2050 0.2105 499,812 +0.01(+2.68%)
Apr 15, 2019 0.2070 0.2100 0.2010 0.2050 180,941 -0.00(-1.20%)
Apr 12, 2019 0.2199 0.2199 0.2075 0.2075 261,500 -0.01(-2.58%)
Apr 11, 2019 0.2050 0.2190 0.2000 0.2130 586,612 +0.01(+6.50%)
Apr 10, 2019 0.2000 0.2100 0.1950 0.2000 310,686 +0.00(+0.00%)
Apr 09, 2019 0.2070 0.2090 0.2000 0.2000 223,739 -0.00(-2.44%)
Apr 08, 2019 0.2132 0.2200 0.2000 0.2050 475,765 -0.01(-3.85%)
Apr 05, 2019 0.2120 0.2250 0.2060 0.2132 403,500 -0.01(-3.09%)
Apr 04, 2019 0.2185 0.2250 0.2070 0.2200 204,388 +0.00(+0.00%)
Apr 03, 2019 0.2220 0.2280 0.2110 0.2200 290,153 -0.01(-3.13%)
Apr 02, 2019 0.2225 0.2295 0.2160 0.2271 269,835 -0.00(-1.05%)
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.