FRLF - Freedom Leaf, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.14500.15990.14300.15600.1560522,025
Sep 12, 20190.14500.15000.14000.14900.1490449,950
Sep 11, 20190.14000.14500.13500.14000.1400390,457
Sep 10, 20190.13000.14900.10200.13900.13901,459,354
Sep 09, 20190.13750.15000.12500.13600.1360184,680
Sep 06, 20190.14250.15000.13000.15000.1500224,313
Sep 05, 20190.13000.14250.13000.14250.142560,371
Sep 04, 20190.13210.14500.12530.13790.137982,822
Sep 03, 20190.12510.14000.12500.13900.1390143,213
Aug 30, 20190.14500.14500.12510.14000.140074,191
Aug 29, 20190.14480.14680.12260.14000.1400154,446
Aug 28, 20190.13000.14480.12010.14480.1448171,005
Aug 27, 20190.13400.13670.12010.13280.1328345,747
Aug 26, 20190.15190.15380.12220.13880.1388377,625
Aug 23, 20190.15500.15990.14100.15400.1540146,470
Aug 22, 20190.15300.16500.15000.16240.1624220,255
Aug 21, 20190.15400.16300.15400.15990.1599188,772
Aug 20, 20190.15810.16480.15300.16000.1600179,491
Aug 19, 20190.16480.16990.15200.16200.1620303,732
Aug 16, 20190.15060.17250.15000.16480.1648949,621
Aug 15, 20190.15250.15500.14600.14790.1479395,394
Aug 14, 20190.15500.15500.14200.14700.1470247,635
Aug 13, 20190.13900.15500.13510.15500.1550599,043
Aug 12, 20190.13000.13900.12710.13810.1381118,797
Aug 09, 20190.13000.14000.13000.13120.1312130,595
Aug 08, 20190.13170.13920.12050.13500.1350395,633
Aug 07, 20190.14000.14000.13100.13100.1310112,378
Aug 06, 20190.13700.14000.13000.13230.132395,636
Aug 05, 20190.14000.14100.13000.13890.1389163,207
Aug 02, 20190.14250.14250.13000.13730.1373235,456
Aug 01, 20190.14000.14400.13000.14020.1402225,183
Jul 31, 20190.14000.15000.14000.14010.1401176,481
Jul 30, 20190.14400.14700.14000.14400.1440147,998
Jul 29, 20190.14000.15000.14000.15000.1500157,407
Jul 26, 20190.14500.14500.14000.14120.1412166,656
Jul 25, 20190.14250.14750.14000.14500.1450201,379
Jul 24, 20190.14000.14600.14000.14500.1450108,935
Jul 23, 20190.14020.15000.14020.14200.1420101,227
Jul 22, 20190.15230.15230.14260.15000.150017,508
Jul 19, 20190.15000.15000.14500.15000.1500272,419
Jul 18, 20190.14510.15000.13900.15000.1500141,023
Jul 17, 20190.14750.14870.14200.14800.148028,334
Jul 16, 20190.15090.15290.14200.14500.145049,144
Jul 15, 20190.14750.15700.14000.14500.1450133,520
Jul 12, 20190.16000.16000.14150.14500.145048,564
Jul 11, 20190.14920.16000.14300.15240.1524442,176
Jul 10, 20190.15000.18050.14000.14500.1450301,470
Jul 09, 20190.14700.15600.14500.15600.1560152,632
Jul 08, 20190.15500.15500.14500.14600.146046,600
Jul 05, 20190.15600.15600.14290.15230.1523290,930
Jul 03, 20190.15410.15600.14900.15500.1550173,930
Jul 02, 20190.16370.17200.14000.14990.1499691,254
Jul 01, 20190.15000.16200.15000.15870.1587412,044
Jun 28, 20190.15700.15700.14110.15500.1550214,840
Jun 27, 20190.14100.16000.13500.15300.1530259,692
Jun 26, 20190.13960.15250.13440.14520.1452298,993
Jun 25, 20190.15000.15200.13500.15060.150682,856
Jun 24, 20190.15600.15600.14000.14200.142058,732
Jun 21, 20190.14350.15300.13750.15300.1530178,384
Jun 20, 20190.13850.15800.13850.15000.1500305,832
Jun 19, 20190.11750.15630.11500.15330.1533255,426
Jun 18, 20190.16000.16680.14700.16000.1600135,925
Jun 17, 20190.18100.18100.14750.16000.1600130,702
Jun 14, 20190.12740.18030.12740.15000.1500655,433
Jun 13, 20190.13000.14000.13000.13800.1380259,533
Jun 12, 20190.13960.14290.13500.14080.140853,262
Jun 11, 20190.15000.15000.13100.14290.142984,144
Jun 10, 2019------
Jun 07, 20190.14500.15000.13500.15000.1500144,844
Jun 06, 20190.14200.14900.13700.13700.1370149,920
Jun 05, 20190.14000.16000.14000.14900.1490221,497
Jun 04, 20190.13100.15390.13100.14600.1460195,815
Jun 03, 20190.14500.15200.13100.14300.1430272,330
May 31, 20190.15250.15400.14500.15000.1500104,166
May 30, 20190.16650.17000.14500.15000.1500237,317
May 29, 20190.14800.15500.14000.15000.1500106,158
May 28, 20190.14810.15000.13200.14150.1415239,987
May 24, 20190.16150.16500.15000.15000.1500379,093
May 23, 20190.16300.17000.15500.16140.1614448,340
May 22, 20190.15500.16990.14850.16000.1600870,139
May 21, 20190.14000.17000.13500.14800.14802,175,066
May 20, 20190.14100.14250.11300.13990.13991,255,739
May 17, 20190.16000.16000.13100.14500.14501,597,582
May 16, 20190.18000.18450.13940.16000.16001,694,095
May 15, 20190.18500.19500.18000.18050.1805320,762
May 14, 20190.19410.19410.18350.18700.187056,768
May 13, 20190.19000.19420.18250.18610.1861224,274
May 10, 20190.18800.19390.18700.19200.192075,744
May 09, 20190.18400.19060.18400.19000.1900117,810
May 08, 20190.18500.19420.18400.18600.186066,152
May 07, 20190.19190.19420.18520.18750.187590,359
May 06, 20190.19000.19190.18600.18600.1860120,572
May 03, 20190.18800.19110.18500.19000.1900232,293
May 02, 20190.19000.19100.18000.19000.1900148,428
May 01, 20190.20000.20050.18850.19020.1902217,594
Apr 30, 20190.18200.19500.18100.19200.1920327,659
Apr 29, 20190.20000.20000.19000.19500.1950150,282
Apr 26, 20190.18500.20000.18500.19740.1974180,247
Apr 25, 20190.20000.20800.18100.20000.2000331,089
Apr 24, 20190.20000.20370.19000.20000.2000122,545
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...