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 (%)
Feb 12, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 11, 2020 0.0680 0.0700 0.0650 0.0650 180,931 -0.00(-3.70%)
Feb 10, 2020 0.0540 0.0720 0.0501 0.0675 280,602 +0.01(+12.50%)
Feb 07, 2020 0.0625 0.0720 0.0550 0.0600 641,200 -0.01(-11.11%)
Feb 06, 2020 0.0625 0.0690 0.0625 0.0675 127,014 -0.00(-3.57%)
Feb 05, 2020 0.0698 0.0700 0.0625 0.0700 176,670 +0.00(+0.00%)
Feb 04, 2020 0.0750 0.0750 0.0690 0.0700 130,466 -0.00(-3.98%)
Feb 03, 2020 0.0780 0.0780 0.0658 0.0729 116,886 +0.01(+8.97%)
Jan 31, 2020 0.0709 0.0740 0.0669 0.0669 78,600 -0.01(-9.47%)
Jan 30, 2020 0.0640 0.0765 0.0640 0.0739 40,667 +0.00(+4.08%)
Jan 29, 2020 0.0717 0.0750 0.0640 0.0710 108,200 -0.00(-1.39%)
Jan 28, 2020 0.0660 0.0750 0.0650 0.0720 93,513 +0.01(+9.42%)
Jan 27, 2020 0.0657 0.0750 0.0657 0.0658 62,246 -0.00(-5.46%)
Jan 24, 2020 0.0780 0.0780 0.0625 0.0696 336,800 -0.00(-0.29%)
Jan 23, 2020 0.0625 0.0770 0.0625 0.0698 34,431 -0.00(-0.29%)
Jan 22, 2020 0.0765 0.0765 0.0622 0.0700 160,293 +0.00(+0.00%)
Jan 21, 2020 0.0700 0.0770 0.0640 0.0700 48,029 -0.00(-6.54%)
Jan 17, 2020 0.0780 0.0780 0.0667 0.0749 193,700 -0.00(-3.97%)
Jan 16, 2020 0.0720 0.0780 0.0680 0.0780 67,453 +0.01(+8.33%)
Jan 15, 2020 0.0631 0.0780 0.0631 0.0720 41,877 -0.01(-7.69%)
Jan 14, 2020 0.0790 0.0800 0.0670 0.0780 48,375 +0.00(+0.00%)
Jan 13, 2020 0.0810 0.0810 0.0720 0.0780 50,850 +0.00(+1.30%)
Jan 10, 2020 0.0621 0.0780 0.0621 0.0770 219,200 +0.01(+10.00%)
Jan 09, 2020 0.0730 0.0730 0.0620 0.0700 185,083 +0.00(+0.00%)
Jan 08, 2020 0.0620 0.0730 0.0620 0.0700 292,188 +0.01(+7.69%)
Jan 07, 2020 0.0730 0.0730 0.0649 0.0650 106,000 -0.01(-9.72%)
Jan 06, 2020 0.0690 0.0720 0.0610 0.0720 174,336 +0.00(+5.26%)
Jan 03, 2020 0.0625 0.0710 0.0600 0.0684 99,800 +0.00(+2.09%)
Jan 02, 2020 0.0670 0.0705 0.0595 0.0670 95,815 +0.00(+0.45%)
Dec 31, 2019 0.0530 0.0669 0.0530 0.0667 593,700 +0.00(+2.93%)
Dec 30, 2019 0.0678 0.0678 0.0565 0.0648 98,022 -0.01(-9.37%)
Dec 27, 2019 0.0655 0.0716 0.0581 0.0715 57,000 +0.00(+0.70%)
Dec 26, 2019 0.0595 0.0779 0.0595 0.0710 163,949 +0.01(+20.34%)
Dec 24, 2019 0.0600 0.0650 0.0575 0.0590 56,900 -0.01(-9.23%)
Dec 23, 2019 0.0785 0.0800 0.0560 0.0650 571,717 -0.01(-17.72%)
Dec 20, 2019 0.0530 0.0790 0.0520 0.0790 743,200 +0.02(+31.67%)
Dec 19, 2019 0.0551 0.0645 0.0551 0.0600 249,902 +0.00(+2.04%)
Dec 18, 2019 0.0699 0.0699 0.0550 0.0588 75,416 -0.01(-15.88%)
Dec 17, 2019 0.0730 0.0730 0.0550 0.0699 325,312 +0.00(+5.91%)
Dec 16, 2019 0.0670 0.0730 0.0620 0.0660 248,501 -0.01(-9.59%)
Dec 13, 2019 0.0750 0.0750 0.0670 0.0730 117,900 +0.00(+4.29%)
Dec 12, 2019 0.0780 0.0780 0.0670 0.0700 32,712 +0.00(+0.00%)
Dec 11, 2019 0.0680 0.0738 0.0680 0.0700 255,160 -0.00(-3.31%)
Dec 10, 2019 0.0705 0.0890 0.0676 0.0724 108,369 +0.00(+1.83%)
Dec 09, 2019 0.0700 0.0793 0.0675 0.0711 205,062 -0.00(-1.25%)
Dec 06, 2019 0.0768 0.0780 0.0716 0.0720 361,100 -0.00(-5.26%)
Dec 05, 2019 0.0753 0.0860 0.0733 0.0760 117,635 +0.00(+2.70%)
Dec 04, 2019 0.0865 0.0880 0.0725 0.0740 99,757 -0.01(-9.20%)
Dec 03, 2019 0.0728 0.0880 0.0706 0.0815 8,477 +0.01(+8.67%)
Dec 02, 2019 0.0705 0.0890 0.0705 0.0750 145,098 -0.01(-12.79%)
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%)
Sep 03, 2019 0.1251 0.1400 0.1250 0.1390 143,213 -0.00(-0.71%)
Aug 30, 2019 0.1450 0.1450 0.1251 0.1400 74,100 +0.00(+0.00%)
Aug 29, 2019 0.1448 0.1468 0.1226 0.1400 154,446 -0.00(-3.31%)
Aug 28, 2019 0.1300 0.1448 0.1201 0.1448 171,005 +0.01(+9.04%)
Aug 27, 2019 0.1340 0.1368 0.1201 0.1328 345,747 -0.01(-4.32%)
Aug 26, 2019 0.1519 0.1538 0.1222 0.1388 377,625 -0.02(-9.87%)
Aug 23, 2019 0.1550 0.1599 0.1410 0.1540 146,400 -0.01(-5.17%)
Aug 22, 2019 0.1530 0.1650 0.1500 0.1624 220,255 +0.00(+1.56%)
Aug 21, 2019 0.1540 0.1630 0.1540 0.1599 188,772 -0.00(-0.06%)
Aug 20, 2019 0.1581 0.1648 0.1530 0.1600 179,491 -0.00(-1.23%)
Aug 19, 2019 0.1648 0.1699 0.1520 0.1620 303,732 -0.00(-1.70%)
Aug 16, 2019 0.1506 0.1725 0.1500 0.1648 949,600 +0.02(+11.43%)
Aug 15, 2019 0.1525 0.1550 0.1460 0.1479 395,394 +0.00(+0.61%)
Aug 14, 2019 0.1550 0.1550 0.1420 0.1470 247,635 -0.01(-5.16%)
Aug 13, 2019 0.1390 0.1550 0.1351 0.1550 599,043 +0.02(+12.24%)
Aug 12, 2019 0.1300 0.1390 0.1271 0.1381 118,797 +0.01(+5.26%)
Aug 09, 2019 0.1300 0.1400 0.1300 0.1312 130,500 -0.00(-2.81%)
Aug 08, 2019 0.1317 0.1393 0.1205 0.1350 395,633 +0.00(+3.05%)
Aug 07, 2019 0.1400 0.1400 0.1310 0.1310 112,378 -0.00(-1.06%)
Aug 06, 2019 0.1370 0.1400 0.1300 0.1324 95,636 -0.01(-4.68%)
Aug 05, 2019 0.1400 0.1410 0.1300 0.1389 163,207 +0.00(+1.17%)
Aug 02, 2019 0.1425 0.1425 0.1300 0.1373 235,400 -0.00(-2.14%)
Aug 01, 2019 0.1400 0.1440 0.1300 0.1403 225,183 +0.00(+0.14%)
Jul 31, 2019 0.1400 0.1500 0.1400 0.1401 176,481 -0.00(-2.71%)
Jul 30, 2019 0.1440 0.1470 0.1400 0.1440 147,998 -0.01(-4.00%)
Jul 29, 2019 0.1400 0.1500 0.1400 0.1500 157,407 +0.01(+6.16%)
Jul 26, 2019 0.1450 0.1450 0.1400 0.1413 166,600 -0.00(-2.55%)
Jul 25, 2019 0.1425 0.1475 0.1400 0.1450 201,379 +0.00(+0.00%)
Jul 24, 2019 0.1400 0.1460 0.1400 0.1450 108,935 +0.00(+2.11%)
Jul 23, 2019 0.1402 0.1500 0.1402 0.1420 101,227 -0.01(-5.33%)
Jul 22, 2019 0.1523 0.1523 0.1426 0.1500 17,508 +0.00(+0.00%)
Jul 19, 2019 0.1500 0.1500 0.1450 0.1500 272,400 +0.00(+0.00%)
Jul 18, 2019 0.1451 0.1500 0.1390 0.1500 141,023 +0.00(+1.35%)
Jul 17, 2019 0.1475 0.1487 0.1420 0.1480 28,334 +0.00(+2.07%)
Jul 16, 2019 0.1509 0.1529 0.1420 0.1450 49,144 +0.00(+0.00%)
Jul 15, 2019 0.1475 0.1570 0.1400 0.1450 133,520 +0.00(+0.00%)
Jul 12, 2019 0.1600 0.1600 0.1415 0.1450 48,500 -0.01(-4.86%)
Jul 11, 2019 0.1492 0.1600 0.1430 0.1524 442,176 +0.01(+5.10%)
Jul 10, 2019 0.1500 0.1805 0.1400 0.1450 301,470 -0.01(-7.05%)
Jul 09, 2019 0.1470 0.1560 0.1450 0.1560 152,632 +0.01(+6.85%)
Jul 08, 2019 0.1550 0.1550 0.1450 0.1460 46,600 -0.01(-4.14%)
Jul 05, 2019 0.1560 0.1560 0.1429 0.1523 290,900 -0.00(-1.74%)
Jul 03, 2019 0.1541 0.1560 0.1490 0.1550 173,900 +0.01(+3.40%)
Jul 02, 2019 0.1637 0.1720 0.1400 0.1499 691,254 -0.01(-5.55%)
Jul 01, 2019 0.1500 0.1620 0.1500 0.1587 412,044 +0.00(+2.39%)
Jun 28, 2019 0.1570 0.1570 0.1411 0.1550 214,800 +0.00(+1.31%)
Jun 27, 2019 0.1410 0.1600 0.1350 0.1530 259,692 +0.01(+5.30%)
Jun 26, 2019 0.1396 0.1525 0.1344 0.1453 298,993 -0.01(-3.52%)
Jun 25, 2019 0.1500 0.1520 0.1350 0.1506 82,856 +0.01(+6.06%)
Jun 24, 2019 0.1560 0.1560 0.1400 0.1420 58,732 -0.01(-7.19%)
Jun 21, 2019 0.1435 0.1530 0.1375 0.1530 178,300 +0.00(+2.00%)
Jun 20, 2019 0.1385 0.1580 0.1385 0.1500 305,832 -0.00(-2.15%)
Jun 19, 2019 0.1175 0.1563 0.1150 0.1533 255,426 -0.01(-4.19%)
Jun 18, 2019 0.1600 0.1668 0.1470 0.1600 135,925 +0.00(+0.00%)
Jun 17, 2019 0.1810 0.1810 0.1475 0.1600 130,702 +0.01(+6.67%)
Jun 14, 2019 0.1274 0.1803 0.1274 0.1500 655,400 +0.01(+8.70%)
Jun 13, 2019 0.1300 0.1400 0.1300 0.1380 259,533 -0.00(-1.99%)
Jun 12, 2019 0.1396 0.1429 0.1350 0.1408 53,262 -0.00(-1.47%)
Jun 11, 2019 0.1500 0.1500 0.1310 0.1429 84,144 -0.00(-1.38%)
Jun 10, 2019 0.1540 0.1540 0.1310 0.1449 224,668 -0.01(-3.40%)
Jun 07, 2019 0.1450 0.1500 0.1350 0.1500 144,800 +0.01(+9.49%)
Jun 06, 2019 0.1420 0.1490 0.1370 0.1370 149,920 -0.01(-8.05%)
Jun 05, 2019 0.1400 0.1600 0.1400 0.1490 221,497 +0.00(+2.05%)
Jun 04, 2019 0.1310 0.1539 0.1310 0.1460 195,815 +0.00(+2.10%)
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.