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 (%)
Sep 29, 2017 0.0382 0.0472 0.0382 0.0420 129,045 +0.00(+0.00%)
Sep 28, 2017 0.0430 0.0430 0.0415 0.0420 23,500 -0.00(-2.33%)
Sep 27, 2017 0.0440 0.0440 0.0410 0.0430 96,865 -0.00(-2.27%)
Sep 26, 2017 0.0396 0.0450 0.0395 0.0440 91,739 +0.00(+6.80%)
Sep 25, 2017 0.0430 0.0430 0.0380 0.0412 55,652 +0.00(+0.00%)
Sep 22, 2017 0.0380 0.0412 0.0380 0.0412 60,203 +0.00(+8.42%)
Sep 21, 2017 0.0410 0.0440 0.0380 0.0380 264,164 -0.00(-11.09%)
Sep 20, 2017 0.0408 0.0450 0.0408 0.0427 46,485 -0.00(-2.86%)
Sep 19, 2017 0.0439 0.0464 0.0400 0.0440 190,262 +0.00(+0.13%)
Sep 18, 2017 0.0450 0.0450 0.0333 0.0439 491,963 -0.01(-11.76%)
Sep 15, 2017 0.0488 0.0498 0.0472 0.0498 68,225 +0.00(+2.79%)
Sep 14, 2017 0.0470 0.0500 0.0451 0.0485 157,527 -0.00(-6.47%)
Sep 13, 2017 0.0495 0.0520 0.0495 0.0518 314,964 +0.01(+15.11%)
Sep 12, 2017 0.0460 0.0529 0.0430 0.0450 614,973 -0.01(-20.91%)
Sep 11, 2017 0.0465 0.0569 0.0441 0.0569 105,132 +0.01(+10.27%)
Sep 08, 2017 0.0530 0.0548 0.0466 0.0516 609,484 -0.01(-10.57%)
Sep 07, 2017 0.0650 0.0650 0.0510 0.0577 712,243 -0.01(-11.24%)
Sep 06, 2017 0.0668 0.0710 0.0623 0.0650 102,857 -0.01(-8.32%)
Sep 05, 2017 0.0650 0.0709 0.0650 0.0709 199,986 +0.00(+5.04%)
Sep 01, 2017 0.0705 0.0710 0.0670 0.0675 168,895 -0.00(-3.57%)
Aug 31, 2017 0.0713 0.0720 0.0637 0.0700 110,528 +0.01(+7.69%)
Aug 30, 2017 0.0768 0.0769 0.0650 0.0650 139,879 -0.01(-12.53%)
Aug 29, 2017 0.0830 0.0840 0.0743 0.0743 333,162 -0.01(-11.01%)
Aug 28, 2017 0.0815 0.0850 0.0705 0.0835 375,756 +0.00(+2.45%)
Aug 25, 2017 0.0870 0.0870 0.0815 0.0815 160,419 -0.00(-3.78%)
Aug 24, 2017 0.0870 0.0870 0.0820 0.0847 277,751 +0.00(+3.93%)
Aug 23, 2017 0.0870 0.0890 0.0750 0.0815 580,019 +0.00(+4.49%)
Aug 22, 2017 0.0724 0.0850 0.0680 0.0780 533,418 +0.01(+18.36%)
Aug 21, 2017 0.0640 0.0750 0.0585 0.0659 433,337 +0.01(+19.82%)
Aug 18, 2017 0.0750 0.0750 0.0550 0.0550 235,588 -0.02(-21.43%)
Aug 17, 2017 0.0725 0.0750 0.0650 0.0700 386,461 +0.00(+0.00%)
Aug 16, 2017 0.0600 0.0750 0.0520 0.0700 593,468 +0.01(+25.00%)
Aug 15, 2017 0.0500 0.0600 0.0492 0.0560 539,526 +0.01(+20.43%)
Aug 14, 2017 0.0440 0.0897 0.0406 0.0465 211,233 +0.00(+5.68%)
Aug 11, 2017 0.0382 0.0445 0.0382 0.0440 117,049 +0.00(+2.33%)
Aug 10, 2017 0.0449 0.0478 0.0381 0.0430 477,851 +0.00(+12.27%)
Aug 09, 2017 0.0358 0.0450 0.0358 0.0383 20,410 -0.01(-15.32%)
Aug 08, 2017 0.0440 0.0470 0.0423 0.0452 145,193 +0.00(+9.91%)
Aug 07, 2017 0.0450 0.0450 0.0411 0.0411 32,900 -0.00(-6.48%)
Aug 04, 2017 0.0440 0.0465 0.0345 0.0440 222,404 +0.00(+0.00%)
Aug 03, 2017 0.0440 0.0440 0.0427 0.0440 38,608 +0.00(+0.00%)
Aug 02, 2017 0.0462 0.0462 0.0400 0.0440 125,500 +0.00(+3.41%)
Aug 01, 2017 0.0406 0.0449 0.0406 0.0425 140,826 +0.00(+1.31%)
Jul 31, 2017 0.0389 0.0459 0.0389 0.0420 105,199 -0.00(-0.24%)
Jul 28, 2017 0.0481 0.0481 0.0421 0.0421 75,859 -0.00(-6.12%)
Jul 27, 2017 0.0435 0.0450 0.0435 0.0448 156,045 +0.00(+6.77%)
Jul 26, 2017 0.0493 0.0493 0.0415 0.0420 395,610 -0.00(-5.21%)
Jul 25, 2017 0.0454 0.0475 0.0421 0.0443 244,548 +0.00(+8.87%)
Jul 24, 2017 0.0461 0.0461 0.0403 0.0407 85,350 -0.01(-11.52%)
Jul 21, 2017 0.0549 0.0549 0.0460 0.0460 186,721 -0.00(-8.00%)
Jul 20, 2017 0.0541 0.0550 0.0500 0.0500 144,428 -0.01(-13.79%)
Jul 19, 2017 0.0590 0.0600 0.0510 0.0580 171,340 +0.00(+7.21%)
Jul 18, 2017 0.0485 0.0650 0.0475 0.0541 556,363 +0.01(+10.70%)
Jul 17, 2017 0.0400 0.0500 0.0400 0.0489 143,164 +0.01(+26.94%)
Jul 14, 2017 0.0400 0.0415 0.0385 0.0385 128,735 +0.00(+0.79%)
Jul 13, 2017 0.0420 0.0420 0.0381 0.0382 36,265 -0.00(-8.87%)
Jul 12, 2017 0.0450 0.0450 0.0419 0.0419 47,811 -0.00(-6.85%)
Jul 11, 2017 0.0411 0.0450 0.0381 0.0450 196,896 +0.01(+15.38%)
Jul 10, 2017 0.0450 0.0495 0.0390 0.0390 238,634 +0.00(+2.09%)
Jul 07, 2017 0.0485 0.0492 0.0362 0.0382 168,444 +0.00(+9.14%)
Jul 06, 2017 0.0430 0.0500 0.0330 0.0350 160,059 -0.01(-22.22%)
Jul 05, 2017 0.0547 0.0550 0.0450 0.0450 62,256 -0.01(-15.89%)
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.