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 (%)
Aug 30, 2019 0.1450 0.1450 0.1251 0.1400 74,100 +0.00(+0.00%)
Aug 29, 2019 0.1448 0.1468 0.1226 0.1400 154,446 -0.00(-3.31%)
Aug 28, 2019 0.1300 0.1448 0.1201 0.1448 171,005 +0.01(+9.04%)
Aug 27, 2019 0.1340 0.1368 0.1201 0.1328 345,747 -0.01(-4.32%)
Aug 26, 2019 0.1519 0.1538 0.1222 0.1388 377,625 -0.02(-9.87%)
Aug 23, 2019 0.1550 0.1599 0.1410 0.1540 146,400 -0.01(-5.17%)
Aug 22, 2019 0.1530 0.1650 0.1500 0.1624 220,255 +0.00(+1.56%)
Aug 21, 2019 0.1540 0.1630 0.1540 0.1599 188,772 -0.00(-0.06%)
Aug 20, 2019 0.1581 0.1648 0.1530 0.1600 179,491 -0.00(-1.23%)
Aug 19, 2019 0.1648 0.1699 0.1520 0.1620 303,732 -0.00(-1.70%)
Aug 16, 2019 0.1506 0.1725 0.1500 0.1648 949,600 +0.02(+11.43%)
Aug 15, 2019 0.1525 0.1550 0.1460 0.1479 395,394 +0.00(+0.61%)
Aug 14, 2019 0.1550 0.1550 0.1420 0.1470 247,635 -0.01(-5.16%)
Aug 13, 2019 0.1390 0.1550 0.1351 0.1550 599,043 +0.02(+12.24%)
Aug 12, 2019 0.1300 0.1390 0.1271 0.1381 118,797 +0.01(+5.26%)
Aug 09, 2019 0.1300 0.1400 0.1300 0.1312 130,500 -0.00(-2.81%)
Aug 08, 2019 0.1317 0.1393 0.1205 0.1350 395,633 +0.00(+3.05%)
Aug 07, 2019 0.1400 0.1400 0.1310 0.1310 112,378 -0.00(-1.06%)
Aug 06, 2019 0.1370 0.1400 0.1300 0.1324 95,636 -0.01(-4.68%)
Aug 05, 2019 0.1400 0.1410 0.1300 0.1389 163,207 +0.00(+1.17%)
Aug 02, 2019 0.1425 0.1425 0.1300 0.1373 235,400 -0.00(-2.14%)
Aug 01, 2019 0.1400 0.1440 0.1300 0.1403 225,183 +0.00(+0.14%)
Jul 31, 2019 0.1400 0.1500 0.1400 0.1401 176,481 -0.00(-2.71%)
Jul 30, 2019 0.1440 0.1470 0.1400 0.1440 147,998 -0.01(-4.00%)
Jul 29, 2019 0.1400 0.1500 0.1400 0.1500 157,407 +0.01(+6.16%)
Jul 26, 2019 0.1450 0.1450 0.1400 0.1413 166,600 -0.00(-2.55%)
Jul 25, 2019 0.1425 0.1475 0.1400 0.1450 201,379 +0.00(+0.00%)
Jul 24, 2019 0.1400 0.1460 0.1400 0.1450 108,935 +0.00(+2.11%)
Jul 23, 2019 0.1402 0.1500 0.1402 0.1420 101,227 -0.01(-5.33%)
Jul 22, 2019 0.1523 0.1523 0.1426 0.1500 17,508 +0.00(+0.00%)
Jul 19, 2019 0.1500 0.1500 0.1450 0.1500 272,400 +0.00(+0.00%)
Jul 18, 2019 0.1451 0.1500 0.1390 0.1500 141,023 +0.00(+1.35%)
Jul 17, 2019 0.1475 0.1487 0.1420 0.1480 28,334 +0.00(+2.07%)
Jul 16, 2019 0.1509 0.1529 0.1420 0.1450 49,144 +0.00(+0.00%)
Jul 15, 2019 0.1475 0.1570 0.1400 0.1450 133,520 +0.00(+0.00%)
Jul 12, 2019 0.1600 0.1600 0.1415 0.1450 48,500 -0.01(-4.86%)
Jul 11, 2019 0.1492 0.1600 0.1430 0.1524 442,176 +0.01(+5.10%)
Jul 10, 2019 0.1500 0.1805 0.1400 0.1450 301,470 -0.01(-7.05%)
Jul 09, 2019 0.1470 0.1560 0.1450 0.1560 152,632 +0.01(+6.85%)
Jul 08, 2019 0.1550 0.1550 0.1450 0.1460 46,600 -0.01(-4.14%)
Jul 05, 2019 0.1560 0.1560 0.1429 0.1523 290,900 -0.00(-1.74%)
Jul 03, 2019 0.1541 0.1560 0.1490 0.1550 173,900 +0.01(+3.40%)
Jul 02, 2019 0.1637 0.1720 0.1400 0.1499 691,254 -0.01(-5.55%)
Jul 01, 2019 0.1500 0.1620 0.1500 0.1587 412,044 +0.00(+2.39%)
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%)
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.