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 (%)
Nov 29, 2019 0.0890 0.0890 0.0825 0.0860 49,800 +0.00(+1.30%)
Nov 27, 2019 0.1000 0.1000 0.0690 0.0849 209,900 +0.00(+6.13%)
Nov 26, 2019 0.0685 0.0940 0.0680 0.0800 782,058 -0.01(-5.88%)
Nov 25, 2019 0.0680 0.1000 0.0651 0.0850 537,648 -0.01(-8.60%)
Nov 22, 2019 0.0951 0.1000 0.0850 0.0930 77,500 -0.00(-1.69%)
Nov 21, 2019 0.1000 0.1000 0.0869 0.0946 110,338 -0.00(-4.44%)
Nov 20, 2019 0.0910 0.1057 0.0888 0.0990 254,782 -0.01(-5.71%)
Nov 19, 2019 0.0955 0.1070 0.0925 0.1050 122,208 +0.01(+9.95%)
Nov 18, 2019 0.0680 0.1200 0.0680 0.0955 459,261 +0.03(+36.23%)
Nov 15, 2019 0.0620 0.0950 0.0620 0.0701 199,800 -0.01(-12.38%)
Nov 14, 2019 0.0911 0.0965 0.0561 0.0800 354,113 -0.01(-14.71%)
Nov 13, 2019 0.0911 0.1021 0.0911 0.0938 136,070 -0.00(-0.74%)
Nov 12, 2019 0.1004 0.1170 0.0945 0.0945 416,380 -0.01(-5.88%)
Nov 11, 2019 0.1036 0.1050 0.1004 0.1004 50,132 +0.00(+0.00%)
Nov 08, 2019 0.1055 0.1060 0.1003 0.1004 155,600 -0.01(-5.90%)
Nov 07, 2019 0.1109 0.1109 0.1050 0.1067 69,657 +0.00(+1.62%)
Nov 06, 2019 0.1004 0.1148 0.1004 0.1050 155,059 -0.01(-4.55%)
Nov 05, 2019 0.1189 0.1189 0.1040 0.1100 184,250 +0.00(+0.00%)
Nov 04, 2019 0.1000 0.1268 0.1000 0.1100 205,810 +0.00(+1.01%)
Nov 01, 2019 0.1198 0.1199 0.1005 0.1089 560,900 -0.00(-1.00%)
Oct 31, 2019 0.1240 0.1250 0.1051 0.1100 173,000 -0.01(-11.15%)
Oct 30, 2019 0.1200 0.1310 0.1100 0.1238 279,224 -0.01(-4.77%)
Oct 29, 2019 0.1211 0.1300 0.1150 0.1300 96,239 +0.00(+3.50%)
Oct 28, 2019 0.1211 0.1299 0.1210 0.1256 163,611 +0.00(+0.48%)
Oct 25, 2019 0.1278 0.1320 0.1210 0.1250 138,600 -0.01(-8.63%)
Oct 24, 2019 0.1300 0.1368 0.1270 0.1368 117,300 +0.00(+0.00%)
Oct 23, 2019 0.1290 0.1368 0.1210 0.1368 105,560 +0.01(+6.05%)
Oct 22, 2019 0.1051 0.1360 0.1050 0.1290 436,410 +0.01(+11.40%)
Oct 21, 2019 0.1120 0.1170 0.1050 0.1158 184,061 -0.00(-3.34%)
Oct 18, 2019 0.1170 0.1200 0.1043 0.1198 204,400 -0.00(-0.08%)
Oct 17, 2019 0.1240 0.1240 0.1160 0.1199 40,945 -0.00(-1.64%)
Oct 16, 2019 0.1011 0.1240 0.1011 0.1219 258,280 +0.01(+6.18%)
Oct 15, 2019 0.1148 0.1148 0.1011 0.1148 122,017 +0.00(+0.00%)
Oct 14, 2019 0.1115 0.1194 0.1101 0.1148 75,208 +0.00(+2.96%)
Oct 11, 2019 0.1100 0.1140 0.1020 0.1115 281,800 -0.00(-3.55%)
Oct 10, 2019 0.1219 0.1219 0.1050 0.1156 172,917 -0.01(-5.17%)
Oct 09, 2019 0.1100 0.1250 0.1100 0.1219 207,121 -0.00(-3.10%)
Oct 08, 2019 0.1100 0.1268 0.1050 0.1258 225,047 +0.02(+14.36%)
Oct 07, 2019 0.1052 0.1199 0.1052 0.1100 32,758 -0.01(-8.26%)
Oct 04, 2019 0.1272 0.1273 0.1051 0.1199 376,200 -0.01(-5.74%)
Oct 03, 2019 0.1282 0.1282 0.1200 0.1272 200,980 -0.00(-0.93%)
Oct 02, 2019 0.1200 0.1299 0.1200 0.1284 266,256 -0.00(-1.15%)
Oct 01, 2019 0.1340 0.1340 0.1250 0.1299 211,113 -0.00(-3.06%)
Sep 30, 2019 0.1248 0.1400 0.1200 0.1340 587,581 +0.01(+9.12%)
Sep 27, 2019 0.1200 0.1295 0.1200 0.1228 65,200 -0.01(-5.10%)
Sep 26, 2019 0.1281 0.1320 0.1201 0.1294 283,038 -0.00(-0.38%)
Sep 25, 2019 0.1339 0.1339 0.1131 0.1299 313,237 -0.00(-0.08%)
Sep 24, 2019 0.1300 0.1375 0.1151 0.1300 115,875 -0.01(-3.70%)
Sep 23, 2019 0.1300 0.1400 0.1300 0.1350 53,979 -0.01(-3.57%)
Sep 20, 2019 0.1240 0.1485 0.1240 0.1400 249,400 -0.00(-2.03%)
Sep 19, 2019 0.1429 0.1429 0.1390 0.1429 97,035 +0.00(+0.00%)
Sep 18, 2019 0.1440 0.1450 0.1400 0.1429 230,136 -0.00(-0.76%)
Sep 17, 2019 0.1500 0.1500 0.1415 0.1440 138,500 -0.01(-3.94%)
Sep 16, 2019 0.1520 0.1560 0.1338 0.1499 136,212 -0.01(-3.91%)
Sep 13, 2019 0.1450 0.1599 0.1430 0.1560 522,000 +0.01(+4.70%)
Sep 12, 2019 0.1450 0.1500 0.1400 0.1490 449,950 +0.01(+6.43%)
Sep 11, 2019 0.1400 0.1450 0.1350 0.1400 390,457 +0.00(+0.72%)
Sep 10, 2019 0.1300 0.1490 0.1020 0.1390 1,459,354 +0.00(+2.21%)
Sep 09, 2019 0.1375 0.1500 0.1250 0.1360 184,680 -0.01(-9.33%)
Sep 06, 2019 0.1425 0.1500 0.1300 0.1500 224,300 +0.01(+5.26%)
Sep 05, 2019 0.1300 0.1425 0.1300 0.1425 60,371 +0.00(+3.34%)
Sep 04, 2019 0.1322 0.1450 0.1253 0.1379 82,822 -0.00(-0.79%)
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.