TLA.F - True Leaf Brands Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20200.00400.02450.00400.02450.02451,000
Apr 08, 20200.00300.00300.00300.00300.0030-
Apr 07, 20200.00050.01800.00050.01800.0180286,749
Apr 06, 20200.00800.01550.00800.01550.01551,250
Apr 03, 20200.00100.02550.00100.02450.02454,200
Apr 02, 20200.02000.02000.02000.02000.020051,000
Apr 01, 20200.02000.02050.02000.02050.0205164
Mar 31, 20200.02050.02050.02050.02050.0205-
Mar 30, 20200.03050.03050.01800.02500.0250655,070
Mar 27, 20200.02400.02500.02400.02500.025050,103
Mar 26, 20200.01750.01750.01750.01750.01751,000
Mar 25, 20200.02000.02000.02000.02000.0200-
Mar 24, 20200.03500.03500.02000.02000.0200173,810
Mar 23, 20200.03500.03500.03500.03500.0350-
Mar 20, 20200.03500.03500.03500.03500.0350-
Mar 19, 20200.03500.03500.03500.03500.0350-
Mar 18, 20200.03500.03500.03500.03500.0350-
Mar 17, 20200.03500.03500.03500.03500.0350-
Mar 16, 20200.03500.03500.03500.03500.0350-
Mar 13, 20200.03350.03350.03350.03350.03352,810
Mar 12, 20200.04650.04650.04650.04650.0465-
Mar 11, 20200.04000.04000.04000.04000.0400-
Mar 10, 20200.04000.04000.04000.04000.0400-
Mar 09, 20200.07250.07250.07250.07250.07252,000
Mar 06, 20200.07550.07550.06500.06500.065029,500
Mar 05, 20200.07500.07500.07500.07500.0750-
Mar 04, 20200.07500.07500.07500.07500.0750-
Mar 03, 20200.07500.08050.07500.07550.07557,700
Mar 02, 20200.07700.07700.07700.07700.0770-
Feb 28, 20200.07500.07550.07500.07550.07553,000
Feb 27, 20200.07500.07550.07500.07550.0755750
Feb 26, 20200.07500.07500.07500.07500.0750-
Feb 25, 20200.07550.07550.07550.07550.0755-
Feb 24, 20200.07950.07950.07950.07950.0795-
Feb 21, 20200.07950.07950.07950.07950.0795-
Feb 20, 20200.08000.08000.08000.08000.0800-
Feb 19, 20200.07950.07950.07950.07950.0795-
Feb 18, 20200.07600.07600.07600.07600.0760-
Feb 17, 20200.07600.09000.07600.09000.0900-
Feb 14, 20200.07500.07500.07500.07500.0750-
Feb 13, 20200.07000.07000.07000.07000.0700-
Feb 12, 20200.08200.08200.06850.06850.0685850
Feb 11, 20200.09200.09200.09200.09200.0920-
Feb 10, 20200.09850.09850.09500.09550.0955-
Feb 07, 20200.10200.10200.10200.10200.1020-
Feb 06, 20200.10200.10200.10200.10200.1020-
Feb 05, 20200.10100.10100.10100.10100.1010-
Feb 04, 20200.09400.09450.09400.09450.094510,000
Feb 03, 20200.09750.09750.09750.09750.0975-
Jan 31, 20200.09850.09850.09850.09850.0985-
Jan 30, 20200.10200.10200.10200.10200.1020-
Jan 29, 20200.09550.09550.09550.09550.0955-
Jan 28, 20200.09550.09550.09550.09550.0955-
Jan 27, 20200.10300.10300.10300.10300.1030-
Jan 24, 20200.10600.10600.10600.10600.1060-
Jan 23, 20200.09500.09500.09500.09500.0950-
Jan 22, 20200.09200.10600.09200.10200.10205,000
Jan 21, 20200.11300.11800.11300.11800.11803,000
Jan 20, 20200.14100.14100.14100.14100.14102,000
Jan 17, 20200.09550.12500.09550.10600.106010,000
Jan 16, 20200.07800.07800.07800.07800.0780-
Jan 15, 20200.06500.06500.06500.06500.0650-
Jan 14, 20200.07100.07100.06500.06500.0650-
Jan 13, 20200.06500.06500.06500.06500.0650-
Jan 10, 20200.06800.06800.06800.06800.0680-
Jan 09, 20200.06500.09050.06500.06500.06501,000
Jan 08, 20200.06500.06500.06500.06500.0650-
Jan 07, 20200.06500.06500.06500.06500.0650-
Jan 06, 20200.06800.06800.06800.06800.0680-
Jan 03, 20200.07150.07150.07150.07150.0715-
Jan 02, 20200.07450.07500.07450.07500.0750-
Dec 30, 20190.06500.06500.06400.06400.064010,380
Dec 27, 20190.07200.07200.07200.07200.072014,783
Dec 23, 20190.08450.08450.08450.08450.08454,420
Dec 20, 20190.07450.07550.07450.07550.075516,749
Dec 19, 20190.08200.08950.07250.08950.089519,000
Dec 18, 20190.08200.08200.08200.08200.0820-
Dec 17, 20190.08100.08150.08100.08150.081515,000
Dec 16, 20190.08400.08400.08400.08400.0840-
Dec 13, 20190.08750.08750.08750.08750.0875-
Dec 12, 20190.08400.08400.08400.08400.084030,000
Dec 11, 20190.09100.09100.09100.09100.091010,000
Dec 10, 20190.09100.09100.09100.09100.0910-
Dec 09, 20190.09450.09450.09450.09450.0945500
Dec 06, 20190.09450.09450.09450.09450.09451,000
Dec 05, 20190.08100.08100.08100.08100.0810-
Dec 04, 20190.07700.07700.07700.07700.0770-
Dec 03, 20190.07700.07700.07700.07700.07703,000
Dec 02, 20190.07500.07500.07500.07500.0750-
Nov 29, 20190.08100.08100.08100.08100.0810-
Nov 28, 20190.07500.07500.07500.07500.0750-
Nov 27, 20190.08100.08100.08100.08100.0810-
Nov 26, 20190.10000.10000.08750.08750.087515,000
Nov 25, 20190.09650.09650.08550.09450.094527,000
Nov 22, 20190.07050.07050.07050.07050.0705-
Nov 21, 20190.07000.07000.07000.07000.0700-
Nov 20, 20190.07000.07000.07000.07000.0700-
Nov 19, 20190.05700.08650.05700.08650.08652,000
Nov 18, 20190.07500.07500.07500.07500.075030,000
Nov 15, 20190.07500.07500.07500.07500.0750-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...