Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Oct 31, 2018 0.2520 0.3340 0.2400 0.2700 5,886,349 +0.01(+4.65%)
Oct 30, 2018 0.2565 0.2670 0.2386 0.2580 918,135 +0.01(+2.79%)
Oct 29, 2018 0.2695 0.3100 0.2500 0.2510 1,329,923 -0.02(-8.73%)
Oct 26, 2018 0.2930 0.2970 0.2576 0.2750 1,323,600 -0.03(-9.06%)
Oct 25, 2018 0.2850 0.3600 0.2850 0.3024 3,655,953 +0.01(+1.85%)
Oct 24, 2018 0.3176 0.3290 0.2760 0.2969 1,296,545 -0.01(-4.23%)
Oct 23, 2018 0.3100 0.3400 0.2802 0.3100 3,216,526 -0.04(-12.31%)
Oct 22, 2018 0.4699 0.4699 0.3150 0.3535 4,239,047 -0.10(-21.53%)
Oct 19, 2018 0.4399 0.4900 0.4004 0.4505 3,294,100 -0.00(-0.99%)
Oct 18, 2018 0.5600 0.5740 0.4400 0.4550 3,382,090 -0.11(-19.78%)
Oct 17, 2018 0.5590 0.6090 0.5100 0.5672 2,370,359 -0.04(-7.02%)
Oct 16, 2018 0.7320 0.7390 0.5200 0.6100 4,952,100 -0.13(-17.57%)
Oct 15, 2018 0.5250 0.7952 0.5201 0.7400 6,347,257 +0.22(+42.88%)
Oct 12, 2018 0.4310 0.5300 0.4210 0.5179 2,716,600 +0.10(+24.83%)
Oct 11, 2018 0.3900 0.4190 0.3821 0.4149 1,031,490 +0.01(+2.19%)
Oct 10, 2018 0.4110 0.4299 0.3700 0.4060 1,494,105 +0.01(+1.50%)
Oct 09, 2018 0.3850 0.4850 0.3610 0.4000 3,826,660 +0.01(+2.62%)
Oct 08, 2018 0.4799 0.4849 0.3250 0.3898 6,069,231 -0.09(-19.46%)
Oct 05, 2018 0.4490 0.5800 0.3800 0.4840 9,854,000 +0.09(+21.61%)
Oct 04, 2018 0.2740 0.4229 0.2360 0.3980 13,786,500 +0.11(+39.16%)
Oct 03, 2018 0.1540 0.3114 0.1480 0.2860 17,731,520 +0.15(+113.43%)
Oct 02, 2018 0.1395 0.1395 0.1312 0.1340 290,714 -0.00(-1.11%)
Oct 01, 2018 0.1270 0.1395 0.1270 0.1355 311,355 -0.00(-1.09%)
Sep 28, 2018 0.1350 0.1400 0.1310 0.1370 624,500 -0.00(-2.14%)
Sep 27, 2018 0.1430 0.1430 0.1351 0.1400 386,084 +0.00(+0.00%)
Sep 26, 2018 0.1535 0.1535 0.1300 0.1400 340,311 -0.02(-10.71%)
Sep 25, 2018 0.1590 0.1632 0.1500 0.1568 278,364 -0.01(-3.09%)
Sep 24, 2018 0.1650 0.1650 0.1510 0.1618 403,534 +0.01(+3.25%)
Sep 21, 2018 0.1450 0.1579 0.1440 0.1567 276,500 +0.01(+8.07%)
Sep 20, 2018 0.1441 0.1500 0.1330 0.1450 835,205 -0.01(-3.65%)
Sep 19, 2018 0.1555 0.1580 0.1440 0.1505 598,869 -0.01(-3.22%)
Sep 18, 2018 0.1700 0.1700 0.1510 0.1555 505,687 -0.01(-3.42%)
Sep 17, 2018 0.1600 0.1690 0.1550 0.1610 343,298 -0.00(-2.42%)
Sep 14, 2018 0.1653 0.1700 0.1648 0.1650 278,900 -0.01(-2.94%)
Sep 13, 2018 0.1700 0.1790 0.1651 0.1700 269,639 -0.01(-3.90%)
Sep 12, 2018 0.1760 0.1800 0.1630 0.1769 472,258 +0.00(+0.63%)
Sep 11, 2018 0.1675 0.1790 0.1580 0.1758 511,827 +0.00(+1.91%)
Sep 10, 2018 0.1800 0.1800 0.1595 0.1725 554,551 +0.01(+4.86%)
Sep 07, 2018 0.1635 0.1718 0.1532 0.1645 320,800 -0.00(-1.50%)
Sep 06, 2018 0.1548 0.1697 0.1500 0.1670 481,508 +0.01(+7.81%)
Sep 05, 2018 0.1520 0.1610 0.1380 0.1549 1,070,992 -0.00(-2.27%)
Sep 04, 2018 0.1640 0.1730 0.1530 0.1585 671,732 -0.01(-6.93%)
Aug 31, 2018 0.1703 0.1703 0.1703 0 -0.00(-2.69%)
Aug 30, 2018 0.1700 0.1820 0.1630 0.1750 545,018 -0.00(-1.07%)
Aug 29, 2018 0.1767 0.1830 0.1616 0.1769 959,163 -0.00(-1.72%)
Aug 28, 2018 0.2000 0.2000 0.1700 0.1800 890,504 -0.02(-8.12%)
Aug 27, 2018 0.1650 0.1959 0.1650 0.1959 2,018,272 +0.03(+17.31%)
Aug 24, 2018 0.1700 0.1800 0.1620 0.1670 1,518,500 -0.00(-1.18%)
Aug 23, 2018 0.1739 0.1739 0.1560 0.1690 762,878 -0.00(-1.74%)
Aug 22, 2018 0.1686 0.1740 0.1652 0.1720 468,415 +0.00(+0.00%)
Aug 21, 2018 0.1705 0.1780 0.1651 0.1720 1,485,543 +0.01(+4.18%)
Aug 20, 2018 0.1379 0.1691 0.1362 0.1651 3,563,201 +0.03(+19.64%)
Aug 17, 2018 0.1350 0.1410 0.1300 0.1380 343,100 +0.01(+5.34%)
Aug 16, 2018 0.1345 0.1420 0.1300 0.1310 836,038 -0.01(-5.07%)
Aug 15, 2018 0.1380 0.1410 0.1300 0.1380 508,166 +0.00(+0.00%)
Aug 14, 2018 0.1360 0.1410 0.1300 0.1380 1,100,657 +0.00(+2.22%)
Aug 13, 2018 0.1200 0.1373 0.1180 0.1350 1,180,679 +0.02(+13.64%)
Aug 10, 2018 0.1220 0.1220 0.1170 0.1188 264,400 -0.00(-2.62%)
Aug 09, 2018 0.1222 0.1280 0.1200 0.1220 283,204 +0.00(+1.67%)
Aug 08, 2018 0.1250 0.1250 0.1175 0.1200 247,537 -0.00(-3.07%)
Aug 07, 2018 0.1290 0.1290 0.1180 0.1238 124,081 -0.00(-3.28%)
Aug 06, 2018 0.1250 0.1399 0.1250 0.1280 159,390 +0.00(+1.99%)
Aug 03, 2018 0.1370 0.1384 0.1251 0.1255 189,100 -0.01(-6.34%)
Aug 02, 2018 0.1300 0.1450 0.1290 0.1340 269,673 -0.01(-4.29%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.