Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 30, 2017 0.0590 0.0590 0.0450 0.0500 133,843 -0.00(-0.99%)
Jun 29, 2017 0.0600 0.0600 0.0493 0.0505 288,105 -0.00(-1.94%)
Jun 28, 2017 0.0420 0.0515 0.0376 0.0515 738,649 +0.01(+27.38%)
Jun 27, 2017 0.0430 0.0450 0.0394 0.0404 359,167 +0.01(+15.51%)
Jun 26, 2017 0.0369 0.0399 0.0310 0.0350 238,395 +0.00(+0.29%)
Jun 23, 2017 0.0370 0.0370 0.0313 0.0349 110,000 -0.00(-5.68%)
Jun 22, 2017 0.0406 0.0406 0.0315 0.0370 126,398 +0.00(+12.12%)
Jun 21, 2017 0.0331 0.0331 0.0330 0.0330 19,130 -0.01(-16.46%)
Jun 20, 2017 0.0395 0.0395 0.0389 0.0395 10,507 +0.01(+19.70%)
Jun 19, 2017 0.0330 0.0330 0.0330 0.0330 30,000 -0.00(-0.30%)
Jun 16, 2017 0.0350 0.0439 0.0330 0.0331 21,700 -0.00(-5.43%)
Jun 15, 2017 0.0375 0.0400 0.0350 0.0350 38,150 -0.00(-6.54%)
Jun 14, 2017 0.0350 0.0374 0.0350 0.0374 1,098 +0.00(+0.40%)
Jun 13, 2017 0.0340 0.0373 0.0300 0.0373 205,294 +0.00(+6.57%)
Jun 12, 2017 0.0450 0.0450 0.0310 0.0350 124,700 -0.01(-22.22%)
Jun 09, 2017 0.0450 0.0450 0.0422 0.0450 42,800 +0.00(+2.27%)
Jun 08, 2017 0.0500 0.0500 0.0422 0.0440 15,464 -0.00(-7.37%)
Jun 07, 2017 0.0500 0.0500 0.0403 0.0475 105,010 -0.00(-5.00%)
Jun 06, 2017 0.0495 0.0500 0.0466 0.0500 129,484 +0.00(+2.04%)
Jun 05, 2017 0.0483 0.0500 0.0466 0.0490 28,053 +0.00(+3.70%)
Jun 02, 2017 0.0495 0.0495 0.0465 0.0473 7,000 -0.00(-3.57%)
Jun 01, 2017 0.0500 0.0500 0.0465 0.0490 86,658 -0.00(-2.00%)
May 31, 2017 0.0482 0.0500 0.0450 0.0500 324,211 +0.00(+3.09%)
May 30, 2017 0.0400 0.0489 0.0400 0.0485 11,909 +0.01(+21.25%)
May 26, 2017 0.0400 0.0490 0.0400 0.0400 7,833 +0.00(+7.50%)
May 25, 2017 0.0495 0.0495 0.0371 0.0372 14,000 -0.01(-16.57%)
May 24, 2017 0.0459 0.0459 0.0340 0.0446 17,764 -0.00(-7.85%)
May 23, 2017 0.0540 0.0540 0.0327 0.0484 21,142 +0.01(+12.82%)
May 22, 2017 0.0413 0.0429 0.0413 0.0429 2,050 +0.00(+0.06%)
May 19, 2017 0.0470 0.0520 0.0364 0.0429 40,067 +0.00(+9.38%)
May 18, 2017 0.0382 0.0392 0.0382 0.0392 8,240 +0.00(+2.62%)
May 17, 2017 0.0390 0.0400 0.0351 0.0382 60,888 -0.00(-2.05%)
May 16, 2017 0.0401 0.0401 0.0390 0.0390 69,400 -0.00(-2.50%)
May 15, 2017 0.0480 0.0480 0.0400 0.0400 112,400 -0.00(-7.62%)
May 12, 2017 0.0448 0.0456 0.0401 0.0433 142,400 -0.01(-11.63%)
May 11, 2017 0.0490 0.0500 0.0410 0.0490 129,860 +0.00(+11.11%)
May 10, 2017 0.0480 0.0480 0.0409 0.0441 114,409 +0.00(+5.63%)
May 09, 2017 0.0387 0.0470 0.0387 0.0418 60,360 +0.01(+21.58%)
May 08, 2017 0.0490 0.0490 0.0288 0.0343 223,552 -0.01(-14.15%)
May 05, 2017 0.0600 0.0600 0.0400 0.0400 72,175 +0.00(+0.00%)
May 04, 2017 0.0401 0.0408 0.0400 0.0400 45,000 -0.00(-1.43%)
May 03, 2017 0.0458 0.0485 0.0405 0.0406 123,245 -0.01(-18.84%)
May 02, 2017 0.0489 0.0500 0.0451 0.0500 76,811 +0.00(+2.04%)
May 01, 2017 0.0487 0.0490 0.0483 0.0490 57,854 +0.00(+1.45%)
Apr 28, 2017 0.0490 0.0490 0.0451 0.0483 43,001 -0.00(-3.01%)
Apr 27, 2017 0.0498 0.0498 0.0498 0.0498 50,000 -0.00(-0.40%)
Apr 26, 2017 0.0507 0.0510 0.0498 0.0500 40,538 +0.00(+0.00%)
Apr 25, 2017 0.0515 0.0515 0.0500 0.0500 23,399 +0.00(+0.40%)
Apr 24, 2017 0.0506 0.0511 0.0498 0.0498 27,900 -0.00(-0.40%)
Apr 21, 2017 0.0500 0.0538 0.0500 0.0500 203,500 -0.00(-4.76%)
Apr 20, 2017 0.0565 0.0565 0.0500 0.0525 212,396 -0.00(-4.55%)
Apr 19, 2017 0.0600 0.0600 0.0505 0.0550 86,420 -0.00(-8.33%)
Apr 18, 2017 0.0600 0.0600 0.0500 0.0600 80,538 +0.00(+9.09%)
Apr 17, 2017 0.0590 0.0610 0.0500 0.0550 48,550 -0.00(-6.78%)
Apr 13, 2017 0.0600 0.0600 0.0590 0.0590 177,000 -0.00(-1.67%)
Apr 12, 2017 0.0600 0.0630 0.0551 0.0600 75,000 +0.00(+9.09%)
Apr 11, 2017 0.0551 0.0559 0.0550 0.0550 3,784 -0.00(-5.50%)
Apr 10, 2017 0.0650 0.0650 0.0567 0.0582 37,035 -0.00(-6.88%)
Apr 07, 2017 0.0600 0.0625 0.0595 0.0625 63,950 +0.00(+5.11%)
Apr 06, 2017 0.0600 0.0660 0.0573 0.0595 102,709 -0.00(-4.10%)
Apr 05, 2017 0.0610 0.0649 0.0570 0.0620 165,093 +0.00(+3.33%)
Apr 04, 2017 0.0665 0.0674 0.0600 0.0600 147,023 -0.01(-10.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.