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 (%)
May 31, 2019 0.1525 0.1540 0.1450 0.1500 104,100 +0.00(+0.00%)
May 30, 2019 0.1665 0.1700 0.1450 0.1500 237,317 +0.00(+0.00%)
May 29, 2019 0.1480 0.1550 0.1400 0.1500 106,158 +0.01(+6.01%)
May 28, 2019 0.1481 0.1500 0.1320 0.1415 239,987 -0.01(-5.67%)
May 24, 2019 0.1615 0.1650 0.1500 0.1500 379,000 -0.01(-7.12%)
May 23, 2019 0.1630 0.1700 0.1550 0.1615 448,340 +0.00(+0.94%)
May 22, 2019 0.1550 0.1699 0.1485 0.1600 870,139 +0.01(+8.11%)
May 21, 2019 0.1400 0.1700 0.1350 0.1480 2,175,066 +0.01(+5.79%)
May 20, 2019 0.1410 0.1425 0.1130 0.1399 1,255,739 -0.01(-3.52%)
May 17, 2019 0.1600 0.1600 0.1310 0.1450 1,597,500 -0.02(-9.38%)
May 16, 2019 0.1800 0.1845 0.1394 0.1600 1,694,095 -0.02(-11.36%)
May 15, 2019 0.1850 0.1950 0.1800 0.1805 320,762 -0.01(-3.48%)
May 14, 2019 0.1941 0.1941 0.1835 0.1870 56,768 +0.00(+0.48%)
May 13, 2019 0.1900 0.1942 0.1825 0.1861 224,274 -0.01(-3.07%)
May 10, 2019 0.1880 0.1940 0.1870 0.1920 75,700 +0.00(+1.05%)
May 09, 2019 0.1840 0.1906 0.1840 0.1900 117,810 +0.00(+2.15%)
May 08, 2019 0.1850 0.1942 0.1840 0.1860 66,152 -0.00(-0.80%)
May 07, 2019 0.1919 0.1942 0.1853 0.1875 90,359 +0.00(+0.81%)
May 06, 2019 0.1900 0.1919 0.1860 0.1860 120,572 -0.00(-2.11%)
May 03, 2019 0.1880 0.1911 0.1850 0.1900 232,200 +0.00(+0.00%)
May 02, 2019 0.1900 0.1910 0.1800 0.1900 148,428 -0.00(-0.11%)
May 01, 2019 0.2000 0.2005 0.1885 0.1902 217,594 -0.00(-0.94%)
Apr 30, 2019 0.1820 0.1950 0.1810 0.1920 327,659 -0.00(-1.54%)
Apr 29, 2019 0.2000 0.2000 0.1900 0.1950 150,282 -0.00(-1.22%)
Apr 26, 2019 0.1850 0.2000 0.1850 0.1974 180,200 -0.00(-1.30%)
Apr 25, 2019 0.2000 0.2080 0.1810 0.2000 331,089 +0.00(+0.00%)
Apr 24, 2019 0.2000 0.2037 0.1900 0.2000 122,545 +0.00(+0.55%)
Apr 23, 2019 0.1900 0.2070 0.1900 0.1989 233,795 +0.01(+4.14%)
Apr 22, 2019 0.2000 0.2000 0.1893 0.1910 271,009 -0.01(-3.05%)
Apr 18, 2019 0.2100 0.2100 0.1860 0.1970 361,000 -0.00(-1.50%)
Apr 17, 2019 0.2100 0.2100 0.2000 0.2000 272,852 -0.01(-4.99%)
Apr 16, 2019 0.2100 0.2200 0.2050 0.2105 499,812 +0.01(+2.68%)
Apr 15, 2019 0.2070 0.2100 0.2010 0.2050 180,941 -0.00(-1.20%)
Apr 12, 2019 0.2199 0.2199 0.2075 0.2075 261,500 -0.01(-2.58%)
Apr 11, 2019 0.2050 0.2190 0.2000 0.2130 586,612 +0.01(+6.50%)
Apr 10, 2019 0.2000 0.2100 0.1950 0.2000 310,686 +0.00(+0.00%)
Apr 09, 2019 0.2070 0.2090 0.2000 0.2000 223,739 -0.00(-2.44%)
Apr 08, 2019 0.2132 0.2200 0.2000 0.2050 475,765 -0.01(-3.85%)
Apr 05, 2019 0.2120 0.2250 0.2060 0.2132 403,500 -0.01(-3.09%)
Apr 04, 2019 0.2185 0.2250 0.2070 0.2200 204,388 +0.00(+0.00%)
Apr 03, 2019 0.2220 0.2280 0.2110 0.2200 290,153 -0.01(-3.13%)
Apr 02, 2019 0.2225 0.2295 0.2160 0.2271 269,835 -0.00(-1.05%)
Apr 01, 2019 0.2200 0.2400 0.2150 0.2295 301,692 -0.01(-4.37%)
Mar 29, 2019 0.2275 0.2400 0.2200 0.2400 148,900 +0.01(+4.35%)
Mar 28, 2019 0.2390 0.2390 0.2250 0.2300 178,178 -0.01(-3.77%)
Mar 27, 2019 0.2390 0.2445 0.2250 0.2390 161,491 -0.01(-2.05%)
Mar 26, 2019 0.2475 0.2500 0.2365 0.2440 479,276 -0.01(-2.40%)
Mar 25, 2019 0.2425 0.2520 0.2250 0.2500 438,375 +0.01(+3.09%)
Mar 22, 2019 0.2150 0.2450 0.2142 0.2425 939,000 +0.03(+13.32%)
Mar 21, 2019 0.2155 0.2200 0.2090 0.2140 156,547 +0.00(+1.90%)
Mar 20, 2019 0.2140 0.2240 0.2010 0.2100 128,659 +0.00(+0.00%)
Mar 19, 2019 0.2150 0.2150 0.2001 0.2100 223,881 +0.00(+0.77%)
Mar 18, 2019 0.2400 0.2400 0.2051 0.2084 483,707 -0.03(-13.17%)
Mar 15, 2019 0.2325 0.2400 0.2172 0.2400 814,900 +0.02(+7.14%)
Mar 14, 2019 0.2100 0.2250 0.2100 0.2240 421,834 +0.02(+7.43%)
Mar 13, 2019 0.2050 0.2204 0.2000 0.2085 379,112 +0.00(+1.71%)
Mar 12, 2019 0.2030 0.2050 0.1950 0.2050 189,487 +0.00(+0.99%)
Mar 11, 2019 0.1959 0.2030 0.1939 0.2030 307,945 +0.01(+3.57%)
Mar 08, 2019 0.1997 0.2120 0.1910 0.1960 300,300 +0.00(+0.26%)
Mar 07, 2019 0.2150 0.2150 0.1950 0.1955 456,285 -0.01(-7.13%)
Mar 06, 2019 0.2126 0.2199 0.2000 0.2105 846,759 +0.00(+0.24%)
Mar 05, 2019 0.2190 0.2250 0.2051 0.2100 517,163 -0.02(-6.67%)
Mar 04, 2019 0.2250 0.2339 0.2107 0.2250 331,674 +0.00(+0.85%)
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.