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 (%)
May 31, 2018 0.2140 0.2350 0.2000 0.2151 601,491 +0.00(+0.66%)
May 30, 2018 0.2000 0.2200 0.2000 0.2137 758,980 +0.01(+6.85%)
May 29, 2018 0.1850 0.2046 0.1770 0.2000 743,461 +0.02(+8.11%)
May 25, 2018 0.1850 0.1850 0.1850 0 +0.00(+1.65%)
May 24, 2018 0.1928 0.1928 0.1800 0.1820 531,912 -0.01(-4.27%)
May 23, 2018 0.2020 0.2090 0.1804 0.1901 553,835 -0.01(-5.03%)
May 22, 2018 0.2200 0.2330 0.2002 0.2002 814,006 -0.02(-10.63%)
May 21, 2018 0.1799 0.2271 0.1787 0.2240 2,008,678 +0.04(+24.44%)
May 18, 2018 0.1730 0.1800 0.1730 0.1800 333,689 +0.01(+4.05%)
May 17, 2018 0.1785 0.1800 0.1700 0.1730 272,332 -0.01(-3.45%)
May 16, 2018 0.1920 0.1940 0.1700 0.1792 796,053 -0.01(-7.64%)
May 15, 2018 0.1650 0.2090 0.1650 0.1940 2,471,594 +0.03(+16.97%)
May 14, 2018 0.1620 0.1725 0.1600 0.1658 277,021 +0.00(+2.38%)
May 11, 2018 0.1650 0.1680 0.1600 0.1620 658,219 -0.00(-1.46%)
May 10, 2018 0.1600 0.1645 0.1550 0.1644 507,687 +0.00(+2.11%)
May 09, 2018 0.1618 0.1640 0.1500 0.1610 714,487 +0.00(+0.63%)
May 08, 2018 0.1600 0.1648 0.1588 0.1600 1,224,454 +0.00(+0.97%)
May 07, 2018 0.1550 0.1600 0.1499 0.1585 561,399 +0.00(+2.30%)
May 04, 2018 0.1600 0.1600 0.1470 0.1549 244,079 -0.00(-2.27%)
May 03, 2018 0.1600 0.1600 0.1500 0.1585 108,239 +0.00(+1.60%)
May 02, 2018 0.1516 0.1600 0.1516 0.1560 175,417 -0.00(-1.17%)
May 01, 2018 0.1649 0.1649 0.1450 0.1578 170,463 +0.00(+1.90%)
Apr 30, 2018 0.1570 0.1600 0.1487 0.1549 356,884 -0.00(-2.58%)
Apr 27, 2018 0.1615 0.1700 0.1590 0.1590 62,010 -0.01(-3.05%)
Apr 26, 2018 0.1690 0.1690 0.1550 0.1640 274,063 -0.01(-2.96%)
Apr 25, 2018 0.1700 0.1700 0.1600 0.1690 107,286 -0.00(-0.59%)
Apr 24, 2018 0.1690 0.1700 0.1590 0.1700 182,116 +0.01(+6.25%)
Apr 23, 2018 0.1860 0.1860 0.1556 0.1600 170,594 -0.02(-9.35%)
Apr 20, 2018 0.1725 0.1800 0.1710 0.1765 217,408 +0.01(+6.97%)
Apr 19, 2018 0.1621 0.1650 0.1500 0.1650 489,436 +0.02(+10.00%)
Apr 18, 2018 0.1799 0.1800 0.1431 0.1500 881,077 -0.02(-10.71%)
Apr 17, 2018 0.1860 0.1890 0.1680 0.1680 441,779 -0.01(-6.67%)
Apr 16, 2018 0.1850 0.1850 0.1670 0.1800 836,933 -0.01(-2.70%)
Apr 13, 2018 0.1420 0.1899 0.1300 0.1850 780,731 +0.04(+32.14%)
Apr 12, 2018 0.1423 0.1464 0.1300 0.1400 524,865 -0.01(-4.76%)
Apr 11, 2018 0.1260 0.1470 0.1260 0.1470 716,281 +0.02(+20.49%)
Apr 10, 2018 0.1070 0.1220 0.1070 0.1220 617,154 +0.01(+10.91%)
Apr 09, 2018 0.1220 0.1220 0.0900 0.1100 1,026,260 -0.01(-9.02%)
Apr 06, 2018 0.1200 0.1300 0.1180 0.1209 683,345 -0.00(-1.81%)
Apr 05, 2018 0.1340 0.1340 0.1166 0.1231 702,114 -0.01(-9.47%)
Apr 04, 2018 0.1400 0.1400 0.1168 0.1360 623,558 -0.00(-1.09%)
Apr 03, 2018 0.1350 0.1385 0.1300 0.1375 445,778 +0.00(+1.85%)
Apr 02, 2018 0.1235 0.1500 0.1225 0.1350 755,103 +0.01(+9.76%)
Mar 29, 2018 0.1230 0.1230 0.1230 0 -0.02(-15.75%)
Mar 28, 2018 0.1550 0.1690 0.1440 0.1460 872,560 -0.02(-13.61%)
Mar 27, 2018 0.1715 0.1750 0.1550 0.1690 1,425,273 -0.01(-5.16%)
Mar 26, 2018 0.1800 0.1800 0.1710 0.1782 412,937 +0.00(+0.00%)
Mar 23, 2018 0.1786 0.1800 0.1760 0.1782 350,425 +0.00(+0.00%)
Mar 22, 2018 0.1850 0.2000 0.1770 0.1782 428,258 -0.01(-6.21%)
Mar 21, 2018 0.1800 0.1910 0.1799 0.1900 185,567 +0.01(+4.97%)
Mar 20, 2018 0.1990 0.1990 0.1810 0.1810 107,209 +0.00(+0.50%)
Mar 19, 2018 0.1910 0.2070 0.1750 0.1801 930,987 -0.01(-7.64%)
Mar 16, 2018 0.2050 0.2080 0.1860 0.1950 270,134 -0.01(-6.70%)
Mar 15, 2018 0.2350 0.2350 0.1810 0.2090 762,867 -0.01(-5.00%)
Mar 14, 2018 0.2125 0.2390 0.2080 0.2200 543,119 +0.01(+2.33%)
Mar 13, 2018 0.2210 0.2210 0.2055 0.2150 510,152 -0.01(-2.27%)
Mar 12, 2018 0.2200 0.1719 0.2200 790,101 +0.03(+14.70%)
Mar 09, 2018 0.2050 0.2170 0.1917 0.1918 411,673 -0.01(-6.44%)
Mar 08, 2018 0.2210 0.2210 0.1940 0.2050 482,934 -0.01(-5.61%)
Mar 07, 2018 0.2470 0.2500 0.1950 0.2172 966,299 -0.03(-12.07%)
Mar 06, 2018 0.1860 0.2695 0.1800 0.2470 1,583,859 +0.07(+42.77%)
Mar 05, 2018 0.1900 0.1900 0.1720 0.1730 534,477 -0.02(-7.98%)
Mar 02, 2018 0.2000 0.2000 0.1700 0.1880 704,725 -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.