Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Leaf Inc (OP: PCFP )

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, 2018 0.6601 0.7476 0.6600 0.6800 23,345 -0.01(-1.45%)
Jan 30, 2018 0.8398 0.8398 0.6600 0.6900 35,640 -0.07(-9.22%)
Jan 29, 2018 0.7900 0.8500 0.7001 0.7601 41,986 -0.01(-1.03%)
Jan 26, 2018 0.6700 0.7680 0.6500 0.7680 6,827 +0.14(+21.90%)
Jan 25, 2018 0.7000 0.8000 0.6200 0.6300 58,109 -0.01(-1.56%)
Jan 24, 2018 0.6500 0.6600 0.6200 0.6400 30,381 +0.00(+0.00%)
Jan 23, 2018 0.6800 0.8000 0.6400 0.6400 52,521 -0.03(-4.48%)
Jan 22, 2018 0.8250 0.8250 0.6600 0.6700 28,335 -0.03(-4.29%)
Jan 19, 2018 0.8500 0.8500 0.6500 0.7000 37,184 -0.07(-9.09%)
Jan 18, 2018 0.7500 0.8500 0.7500 0.7700 47,278 -0.01(-1.28%)
Jan 17, 2018 0.8900 0.8900 0.7000 0.7800 51,463 -0.10(-11.36%)
Jan 16, 2018 0.9875 0.9875 0.8000 0.8800 25,394 -0.10(-10.09%)
Jan 12, 2018 0.9788 0.9788 0.9788 0 -0.12(-11.02%)
Jan 11, 2018 0.9150 1.100 0.8600 1.100 103,175 +0.24(+27.91%)
Jan 10, 2018 0.7000 0.8900 0.7000 0.8600 28,587 +0.23(+36.51%)
Jan 09, 2018 0.6400 0.7800 0.6300 0.6300 25,294 -0.02(-2.48%)
Jan 08, 2018 0.6500 0.7000 0.6370 0.6460 15,049 +0.03(+4.19%)
Jan 05, 2018 0.6830 0.6900 0.6200 0.6200 23,256 -0.08(-11.43%)
Jan 04, 2018 0.9950 0.9950 0.5900 0.7000 49,126 -0.15(-17.65%)
Jan 03, 2018 0.9500 0.9500 0.5701 0.8500 43,610 +0.02(+2.41%)
Jan 02, 2018 0.8800 0.8800 0.8000 0.8300 17,327 -0.05(-5.67%)
Dec 29, 2017 0.8799 0.8799 0.8799 0 -0.02(-2.23%)
Dec 28, 2017 0.8301 1.000 0.8300 0.9000 23,770 +0.07(+8.43%)
Dec 27, 2017 0.8500 0.8600 0.8300 0.8300 15,783 -0.04(-4.60%)
Dec 26, 2017 0.8800 0.9000 0.8700 0.8700 9,436 -0.01(-1.14%)
Dec 22, 2017 0.9000 0.9500 0.8300 0.8800 24,585 +0.05(+6.02%)
Dec 21, 2017 0.8300 0.9013 0.8300 0.8300 14,531 +0.00(+0.00%)
Dec 20, 2017 0.8710 0.8800 0.8300 0.8300 5,632 -0.15(-15.30%)
Dec 19, 2017 1.070 1.075 0.8532 0.9799 29,861 -0.13(-11.72%)
Dec 18, 2017 1.110 1.110 1.000 1.110 46,745 +0.06(+5.61%)
Dec 15, 2017 1.050 1.075 1.050 1.051 21,729 +0.00(+0.10%)
Dec 14, 2017 1.105 1.105 1.050 1.050 25,653 -0.05(-4.55%)
Dec 13, 2017 1.050 1.120 1.050 1.100 12,726 +0.02(+1.85%)
Dec 12, 2017 1.100 1.140 1.080 1.080 39,878 -0.02(-1.82%)
Dec 11, 2017 1.050 1.140 1.050 1.100 52,777 +0.08(+7.84%)
Dec 08, 2017 1.130 1.130 1.020 1.020 8,303 -0.10(-8.93%)
Dec 07, 2017 1.020 1.100 1.020 1.120 85,928 +0.10(+9.80%)
Dec 06, 2017 1.100 1.120 1.020 1.020 63,485 -0.06(-5.56%)
Dec 05, 2017 1.100 1.130 1.080 1.080 38,964 +0.01(+0.47%)
Dec 04, 2017 1.110 1.075 1.075 32,766 +0.03(+3.37%)
Dec 01, 2017 0.9800 1.060 0.9800 1.040 24,173 +0.07(+7.22%)
Nov 30, 2017 1.020 1.020 0.9200 0.9700 17,550 -0.05(-4.90%)
Nov 29, 2017 1.020 1.020 0.8001 1.020 39,472 +0.01(+0.99%)
Nov 28, 2017 0.9800 1.010 0.8945 1.010 55,547 +0.04(+3.59%)
Nov 27, 2017 1.000 1.040 0.9500 0.9750 9,385 -0.03(-2.50%)
Nov 24, 2017 0.9200 1.020 0.9200 1.000 10,354 +0.05(+5.26%)
Nov 22, 2017 0.8976 0.9500 0.8976 0.9500 13,851 +0.00(+0.00%)
Nov 21, 2017 0.9200 0.9500 0.8528 0.9500 21,394 +0.03(+3.26%)
Nov 20, 2017 0.9940 0.9940 0.8600 0.9200 34,640 +0.07(+7.98%)
Nov 16, 2017 0.8520 0.8520 0.8520 0 +0.04(+5.06%)
Nov 15, 2017 1.060 1.060 0.7550 0.8110 29,000 -0.15(-15.52%)
Nov 14, 2017 0.9800 1.100 0.9600 0.9600 16,810 +0.07(+7.87%)
Nov 13, 2017 0.8510 0.9600 0.7510 0.8900 17,362 -0.09(-9.18%)
Nov 10, 2017 0.7701 0.9800 0.7701 0.9800 1,993 -0.02(-2.00%)
Nov 09, 2017 1.010 1.100 0.7500 1.000 32,854 -0.02(-1.96%)
Nov 08, 2017 1.160 1.160 1.020 1.020 12,351 -0.13(-11.30%)
Nov 07, 2017 1.105 1.150 1.090 1.150 11,050 +0.06(+5.50%)
Nov 06, 2017 0.8500 1.090 0.8200 1.090 8,389 +0.20(+22.47%)
Nov 03, 2017 0.8100 0.8999 0.8100 0.8900 8,300 +0.08(+9.88%)
Nov 02, 2017 0.7500 0.9000 0.7000 0.8100 36,286 +0.03(+3.85%)
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.