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 (%)
May 31, 2018 0.2140 0.2350 0.2000 0.2151 601,491 +0.00(+0.66%)
May 30, 2018 0.2000 0.2200 0.2000 0.2137 758,980 +0.01(+6.85%)
May 29, 2018 0.1850 0.2046 0.1770 0.2000 743,461 +0.02(+8.11%)
May 25, 2018 0.1850 0.1850 0.1850 0 +0.00(+1.65%)
May 24, 2018 0.1928 0.1928 0.1800 0.1820 531,912 -0.01(-4.27%)
May 23, 2018 0.2020 0.2090 0.1804 0.1901 553,835 -0.01(-5.03%)
May 22, 2018 0.2200 0.2330 0.2002 0.2002 814,006 -0.02(-10.63%)
May 21, 2018 0.1799 0.2271 0.1787 0.2240 2,008,678 +0.04(+24.44%)
May 18, 2018 0.1730 0.1800 0.1730 0.1800 333,689 +0.01(+4.05%)
May 17, 2018 0.1785 0.1800 0.1700 0.1730 272,332 -0.01(-3.45%)
May 16, 2018 0.1920 0.1940 0.1700 0.1792 796,053 -0.01(-7.64%)
May 15, 2018 0.1650 0.2090 0.1650 0.1940 2,471,594 +0.03(+16.97%)
May 14, 2018 0.1620 0.1725 0.1600 0.1658 277,021 +0.00(+2.38%)
May 11, 2018 0.1650 0.1680 0.1600 0.1620 658,219 -0.00(-1.46%)
May 10, 2018 0.1600 0.1645 0.1550 0.1644 507,687 +0.00(+2.11%)
May 09, 2018 0.1618 0.1640 0.1500 0.1610 714,487 +0.00(+0.63%)
May 08, 2018 0.1600 0.1648 0.1588 0.1600 1,224,454 +0.00(+0.97%)
May 07, 2018 0.1550 0.1600 0.1499 0.1585 561,399 +0.00(+2.30%)
May 04, 2018 0.1600 0.1600 0.1470 0.1549 244,079 -0.00(-2.27%)
May 03, 2018 0.1600 0.1600 0.1500 0.1585 108,239 +0.00(+1.60%)
May 02, 2018 0.1516 0.1600 0.1516 0.1560 175,417 -0.00(-1.17%)
May 01, 2018 0.1649 0.1649 0.1450 0.1578 170,463 +0.00(+1.90%)
Apr 30, 2018 0.1570 0.1600 0.1487 0.1549 356,884 -0.00(-2.58%)
Apr 27, 2018 0.1615 0.1700 0.1590 0.1590 62,010 -0.01(-3.05%)
Apr 26, 2018 0.1690 0.1690 0.1550 0.1640 274,063 -0.01(-2.96%)
Apr 25, 2018 0.1700 0.1700 0.1600 0.1690 107,286 -0.00(-0.59%)
Apr 24, 2018 0.1690 0.1700 0.1590 0.1700 182,116 +0.01(+6.25%)
Apr 23, 2018 0.1860 0.1860 0.1556 0.1600 170,594 -0.02(-9.35%)
Apr 20, 2018 0.1725 0.1800 0.1710 0.1765 217,408 +0.01(+6.97%)
Apr 19, 2018 0.1621 0.1650 0.1500 0.1650 489,436 +0.02(+10.00%)
Apr 18, 2018 0.1799 0.1800 0.1431 0.1500 881,077 -0.02(-10.71%)
Apr 17, 2018 0.1860 0.1890 0.1680 0.1680 441,779 -0.01(-6.67%)
Apr 16, 2018 0.1850 0.1850 0.1670 0.1800 836,933 -0.01(-2.70%)
Apr 13, 2018 0.1420 0.1899 0.1300 0.1850 780,731 +0.04(+32.14%)
Apr 12, 2018 0.1423 0.1464 0.1300 0.1400 524,865 -0.01(-4.76%)
Apr 11, 2018 0.1260 0.1470 0.1260 0.1470 716,281 +0.02(+20.49%)
Apr 10, 2018 0.1070 0.1220 0.1070 0.1220 617,154 +0.01(+10.91%)
Apr 09, 2018 0.1220 0.1220 0.0900 0.1100 1,026,260 -0.01(-9.02%)
Apr 06, 2018 0.1200 0.1300 0.1180 0.1209 683,345 -0.00(-1.81%)
Apr 05, 2018 0.1340 0.1340 0.1166 0.1231 702,114 -0.01(-9.47%)
Apr 04, 2018 0.1400 0.1400 0.1168 0.1360 623,558 -0.00(-1.09%)
Apr 03, 2018 0.1350 0.1385 0.1300 0.1375 445,778 +0.00(+1.85%)
Apr 02, 2018 0.1235 0.1500 0.1225 0.1350 755,103 +0.01(+9.76%)
Mar 29, 2018 0.1230 0.1230 0.1230 0 -0.02(-15.75%)
Mar 28, 2018 0.1550 0.1690 0.1440 0.1460 872,560 -0.02(-13.61%)
Mar 27, 2018 0.1715 0.1750 0.1550 0.1690 1,425,273 -0.01(-5.16%)
Mar 26, 2018 0.1800 0.1800 0.1710 0.1782 412,937 +0.00(+0.00%)
Mar 23, 2018 0.1786 0.1800 0.1760 0.1782 350,425 +0.00(+0.00%)
Mar 22, 2018 0.1850 0.2000 0.1770 0.1782 428,258 -0.01(-6.21%)
Mar 21, 2018 0.1800 0.1910 0.1799 0.1900 185,567 +0.01(+4.97%)
Mar 20, 2018 0.1990 0.1990 0.1810 0.1810 107,209 +0.00(+0.50%)
Mar 19, 2018 0.1910 0.2070 0.1750 0.1801 930,987 -0.01(-7.64%)
Mar 16, 2018 0.2050 0.2080 0.1860 0.1950 270,134 -0.01(-6.70%)
Mar 15, 2018 0.2350 0.2350 0.1810 0.2090 762,867 -0.01(-5.00%)
Mar 14, 2018 0.2125 0.2390 0.2080 0.2200 543,119 +0.01(+2.33%)
Mar 13, 2018 0.2210 0.2210 0.2055 0.2150 510,152 -0.01(-2.27%)
Mar 12, 2018 0.2200 0.1719 0.2200 790,101 +0.03(+14.70%)
Mar 09, 2018 0.2050 0.2170 0.1917 0.1918 411,673 -0.01(-6.44%)
Mar 08, 2018 0.2210 0.2210 0.1940 0.2050 482,934 -0.01(-5.61%)
Mar 07, 2018 0.2470 0.2500 0.1950 0.2172 966,299 -0.03(-12.07%)
Mar 06, 2018 0.1860 0.2695 0.1800 0.2470 1,583,859 +0.07(+42.77%)
Mar 05, 2018 0.1900 0.1900 0.1720 0.1730 534,477 -0.02(-7.98%)
Mar 02, 2018 0.2000 0.2000 0.1700 0.1880 704,725 -0.00(-1.05%)
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.