Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Jan 31, 2019 0.2746 0.2746 0.2492 0.2699 946,143 -0.00(-1.71%)
Jan 30, 2019 0.2760 0.2790 0.2670 0.2746 708,382 +0.00(+0.59%)
Jan 29, 2019 0.3000 0.3000 0.2680 0.2730 1,065,450 -0.02(-7.46%)
Jan 28, 2019 0.2700 0.3160 0.2700 0.2950 2,635,719 +0.02(+8.06%)
Jan 25, 2019 0.2663 0.2750 0.2550 0.2730 318,900 +0.01(+3.02%)
Jan 24, 2019 0.2599 0.2750 0.2544 0.2650 348,177 +0.01(+2.12%)
Jan 23, 2019 0.2570 0.2599 0.2500 0.2595 145,790 +0.01(+3.80%)
Jan 22, 2019 0.2520 0.2650 0.2500 0.2500 287,823 -0.02(-5.66%)
Jan 18, 2019 0.2600 0.2650 0.2500 0.2650 266,100 +0.01(+2.32%)
Jan 17, 2019 0.2591 0.2600 0.2400 0.2590 351,888 +0.00(+1.57%)
Jan 16, 2019 0.2675 0.2710 0.2400 0.2550 487,605 -0.02(-7.68%)
Jan 15, 2019 0.2730 0.2762 0.2401 0.2762 915,536 +0.00(+0.07%)
Jan 14, 2019 0.2845 0.2910 0.2700 0.2760 296,013 -0.01(-2.13%)
Jan 11, 2019 0.2850 0.2900 0.2600 0.2820 492,300 +0.01(+3.68%)
Jan 10, 2019 0.2550 0.2925 0.2330 0.2720 796,406 +0.01(+4.17%)
Jan 09, 2019 0.2671 0.2677 0.2570 0.2611 372,790 -0.01(-2.76%)
Jan 08, 2019 0.2950 0.2950 0.2650 0.2685 479,173 -0.03(-8.98%)
Jan 07, 2019 0.2810 0.2970 0.2740 0.2950 491,758 +0.02(+6.69%)
Jan 04, 2019 0.2750 0.2900 0.2550 0.2765 508,500 +0.00(+0.55%)
Jan 03, 2019 0.2550 0.2850 0.2550 0.2750 351,546 +0.02(+6.80%)
Jan 02, 2019 0.2210 0.2600 0.2210 0.2575 643,187 +0.04(+17.63%)
Dec 31, 2018 0.2020 0.2190 0.2020 0.2189 589,200 +0.02(+8.91%)
Dec 28, 2018 0.2300 0.2300 0.1960 0.2010 241,900 +0.00(+0.50%)
Dec 27, 2018 0.1960 0.2099 0.1800 0.2000 320,083 +0.01(+4.99%)
Dec 26, 2018 0.2300 0.2300 0.1620 0.1905 1,261,044 -0.04(-17.17%)
Dec 24, 2018 0.2300 0.2550 0.2100 0.2300 152,900 +0.01(+5.26%)
Dec 21, 2018 0.2500 0.2550 0.2020 0.2185 1,117,000 -0.03(-12.60%)
Dec 20, 2018 0.2580 0.2640 0.2350 0.2500 811,562 -0.01(-1.96%)
Dec 19, 2018 0.2450 0.2550 0.2270 0.2550 261,126 +0.02(+6.25%)
Dec 18, 2018 0.2525 0.2600 0.2400 0.2400 452,829 -0.02(-7.66%)
Dec 17, 2018 0.2800 0.2800 0.2450 0.2599 438,836 -0.01(-3.74%)
Dec 14, 2018 0.2800 0.2800 0.2620 0.2700 257,200 -0.01(-4.56%)
Dec 13, 2018 0.2950 0.2950 0.2634 0.2829 635,823 -0.01(-4.07%)
Dec 12, 2018 0.2790 0.3090 0.2710 0.2949 738,658 +0.02(+5.70%)
Dec 11, 2018 0.2779 0.2790 0.2650 0.2790 550,831 +0.02(+6.33%)
Dec 10, 2018 0.2510 0.2790 0.2510 0.2624 458,858 -0.02(-6.29%)
Dec 07, 2018 0.2900 0.2900 0.2650 0.2800 416,500 +0.00(+0.90%)
Dec 06, 2018 0.2650 0.2810 0.2650 0.2775 259,540 +0.01(+5.11%)
Dec 04, 2018 0.2940 0.2950 0.2530 0.2640 1,012,400 -0.03(-9.90%)
Dec 03, 2018 0.3050 0.3100 0.2800 0.2930 859,097 -0.01(-4.68%)
Nov 30, 2018 0.3100 0.3100 0.2950 0.3074 587,900 -0.00(-0.58%)
Nov 29, 2018 0.3255 0.3300 0.2950 0.3092 520,746 -0.01(-3.68%)
Nov 28, 2018 0.2990 0.3600 0.2875 0.3210 1,599,487 +0.03(+9.74%)
Nov 27, 2018 0.3050 0.3150 0.2851 0.2925 872,037 -0.02(-5.65%)
Nov 26, 2018 0.2970 0.3250 0.2950 0.3100 1,158,856 +0.01(+3.75%)
Nov 23, 2018 0.3100 0.3100 0.2900 0.2988 91,900 -0.02(-5.14%)
Nov 21, 2018 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Nov 20, 2018 0.3000 0.3200 0.2700 0.3000 603,613 +0.00(+0.00%)
Nov 19, 2018 0.3198 0.3450 0.2900 0.3000 1,328,537 -0.03(-9.09%)
Nov 16, 2018 0.3140 0.3300 0.3001 0.3300 699,900 +0.02(+5.57%)
Nov 15, 2018 0.2990 0.3385 0.2891 0.3126 613,057 +0.01(+4.55%)
Nov 14, 2018 0.3390 0.3500 0.2800 0.2990 1,125,033 -0.05(-14.55%)
Nov 13, 2018 0.3120 0.3840 0.3030 0.3499 1,776,561 +0.04(+12.15%)
Nov 12, 2018 0.3350 0.3350 0.3010 0.3120 577,057 -0.03(-8.21%)
Nov 09, 2018 0.2850 0.3399 0.2750 0.3399 1,300,200 +0.01(+3.60%)
Nov 08, 2018 0.3525 0.3750 0.3000 0.3281 1,659,056 -0.04(-11.56%)
Nov 07, 2018 0.3195 0.4000 0.2900 0.3710 3,427,790 +0.05(+16.67%)
Nov 06, 2018 0.2460 0.3200 0.2400 0.3180 2,888,352 +0.07(+28.23%)
Nov 05, 2018 0.2495 0.2550 0.2400 0.2480 840,125 -0.00(-0.80%)
Nov 02, 2018 0.2330 0.2600 0.2330 0.2500 1,124,400 +0.00(+0.48%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.