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 (%)
Mar 31, 2017 0.0567 0.0650 0.0567 0.0650 3,428 +0.01(+8.33%)
Mar 30, 2017 0.0611 0.0611 0.0597 0.0600 98,550 -0.00(-3.85%)
Mar 29, 2017 0.0550 0.0624 0.0550 0.0624 49,484 +0.00(+6.67%)
Mar 28, 2017 0.0600 0.0670 0.0585 0.0585 202,400 -0.00(-7.14%)
Mar 27, 2017 0.0675 0.0675 0.0600 0.0630 49,022 +0.00(+0.00%)
Mar 24, 2017 0.0675 0.0675 0.0630 0.0630 21,002 +0.00(+0.00%)
Mar 23, 2017 0.0725 0.0725 0.0611 0.0630 11,003 -0.00(-4.62%)
Mar 22, 2017 0.0722 0.0722 0.0620 0.0660 14,581 -0.00(-0.15%)
Mar 21, 2017 0.0745 0.0745 0.0610 0.0662 117,044 +0.01(+8.27%)
Mar 20, 2017 0.0620 0.0646 0.0611 0.0611 64,879 -0.01(-16.30%)
Mar 17, 2017 0.0606 0.0730 0.0606 0.0730 15,883 -0.00(-0.76%)
Mar 16, 2017 0.0722 0.0750 0.0650 0.0736 21,699 +0.01(+13.08%)
Mar 15, 2017 0.0700 0.0700 0.0585 0.0650 43,114 -0.00(-6.94%)
Mar 14, 2017 0.0720 0.0720 0.0571 0.0699 60,949 +0.00(+0.87%)
Mar 13, 2017 0.0720 0.0720 0.0684 0.0693 14,169 +0.00(+6.29%)
Mar 10, 2017 0.0680 0.0680 0.0652 0.0652 20,000 -0.00(-6.86%)
Mar 09, 2017 0.0652 0.0719 0.0652 0.0700 25,330 +0.00(+4.54%)
Mar 08, 2017 0.0716 0.0716 0.0650 0.0670 125,037 -0.00(-4.34%)
Mar 07, 2017 0.0790 0.0800 0.0700 0.0700 169,957 -0.01(-11.39%)
Mar 06, 2017 0.0770 0.0800 0.0700 0.0790 99,973 +0.00(+3.25%)
Mar 03, 2017 0.0722 0.0780 0.0722 0.0765 13,194 +0.00(+4.97%)
Mar 02, 2017 0.0721 0.0800 0.0721 0.0729 39,901 -0.00(-3.52%)
Mar 01, 2017 0.0756 0.0832 0.0662 0.0756 68,474 -0.00(-5.56%)
Feb 28, 2017 0.0677 0.0850 0.0629 0.0800 253,363 +0.01(+19.58%)
Feb 27, 2017 0.0700 0.0700 0.0621 0.0669 59,305 -0.00(-4.43%)
Feb 24, 2017 0.0600 0.0700 0.0600 0.0700 35,400 +0.00(+5.90%)
Feb 23, 2017 0.0800 0.0800 0.0620 0.0661 223,040 -0.01(-11.87%)
Feb 22, 2017 0.0775 0.0850 0.0725 0.0750 287,870 +0.00(+1.69%)
Feb 21, 2017 0.0800 0.0800 0.0700 0.0737 308,734 +0.01(+13.46%)
Feb 17, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 16, 2017 0.0800 0.0800 0.0750 0.0750 26,625 -0.01(-6.25%)
Feb 15, 2017 0.0761 0.0800 0.0761 0.0800 16,600 +0.00(+3.49%)
Feb 14, 2017 0.0850 0.0850 0.0750 0.0773 158,369 -0.00(-3.38%)
Feb 13, 2017 0.0701 0.0800 0.0701 0.0800 8,850 +0.00(+0.00%)
Feb 10, 2017 0.0700 0.0840 0.0700 0.0800 48,582 +0.01(+14.29%)
Feb 09, 2017 0.0776 0.0776 0.0700 0.0700 17,250 -0.01(-12.50%)
Feb 08, 2017 0.0700 0.0800 0.0700 0.0800 72,400 +0.00(+1.39%)
Feb 07, 2017 0.0901 0.0905 0.0673 0.0789 1,893,543 -0.03(-24.86%)
Feb 06, 2017 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Feb 03, 2017 0.1000 0.1000 0.0927 0.1000 8,600 -0.00(-1.09%)
Feb 02, 2017 0.1125 0.1125 0.0956 0.1011 24,605 -0.01(-10.13%)
Feb 01, 2017 0.1000 0.1128 0.0900 0.1125 135,464 +0.01(+12.50%)
Jan 30, 2017 0.1000 0.1000 0.1000 0 -0.00(-1.09%)
Jan 27, 2017 0.1011 0.1011 0.0980 0.1011 30,088 +0.01(+12.33%)
Jan 26, 2017 0.0900 0.0910 0.0850 0.0900 60,126 -0.00(-2.17%)
Jan 25, 2017 0.0998 0.0998 0.0920 0.0920 5,425 -0.01(-9.89%)
Jan 24, 2017 0.1000 0.1021 0.0920 0.1021 17,120 +0.01(+5.31%)
Jan 23, 2017 0.1086 0.1086 0.0969 0.0969 1,100 -0.00(-3.15%)
Jan 20, 2017 0.0901 0.1081 0.0901 0.1001 67,714 +0.01(+11.10%)
Jan 19, 2017 0.0940 0.1000 0.0901 0.0901 29,986 -0.01(-9.76%)
Jan 18, 2017 0.0956 0.1100 0.0950 0.0998 46,434 +0.01(+6.22%)
Jan 17, 2017 0.0984 0.1009 0.0940 0.0940 8,992 -0.01(-6.84%)
Jan 13, 2017 0.1009 0.1009 0.1009 0 -0.00(-1.46%)
Jan 12, 2017 0.1128 0.1129 0.0950 0.1024 180,671 -0.01(-8.24%)
Jan 11, 2017 0.1100 0.1128 0.1100 0.1116 73,503 -0.00(-0.53%)
Jan 10, 2017 0.1125 0.1137 0.1102 0.1122 68,876 +0.00(+1.91%)
Jan 09, 2017 0.1192 0.1263 0.1101 0.1101 64,450 -0.01(-8.25%)
Jan 06, 2017 0.1263 0.1263 0.1200 0.1200 29,576 +0.00(+1.57%)
Jan 05, 2017 0.1159 0.1263 0.1015 0.1182 89,938 -0.00(-3.39%)
Jan 04, 2017 0.1101 0.1228 0.1101 0.1223 34,590 -0.00(-0.49%)
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.