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 (%)
Dec 31, 2018 0.3400 0.3400 0.2700 0.2710 120,400 -0.08(-22.57%)
Dec 28, 2018 0.3500 0.3900 0.3100 0.3500 40,800 +0.00(+0.00%)
Dec 27, 2018 0.3900 0.3900 0.3400 0.3500 52,449 -0.04(-10.26%)
Dec 26, 2018 0.3100 0.4200 0.3100 0.3900 15,401 +0.04(+11.43%)
Dec 24, 2018 0.3000 0.4200 0.3000 0.3500 42,500 -0.02(-5.41%)
Dec 21, 2018 0.3800 0.3800 0.3700 0.3700 4,900 -0.01(-2.63%)
Dec 20, 2018 0.4300 0.4300 0.3700 0.3800 82,555 -0.05(-11.63%)
Dec 19, 2018 0.4500 0.4500 0.4270 0.4300 2,988 -0.01(-1.15%)
Dec 18, 2018 0.3800 0.4350 0.3701 0.4350 8,612 +0.02(+4.07%)
Dec 17, 2018 0.3700 0.4400 0.3700 0.4180 10,891 +0.02(+5.82%)
Dec 14, 2018 0.4300 0.4300 0.3950 0.3950 7,900 -0.07(-15.96%)
Dec 13, 2018 0.3900 0.5000 0.3700 0.4700 110,344 +0.04(+9.30%)
Dec 12, 2018 0.3790 0.5000 0.3790 0.4300 32,116 +0.08(+22.86%)
Dec 11, 2018 0.3810 0.3810 0.3500 0.3500 27,341 -0.05(-12.50%)
Dec 10, 2018 0.4325 0.4355 0.3810 0.4000 51,829 +0.01(+2.56%)
Dec 07, 2018 0.3973 0.4490 0.3650 0.3900 77,800 +0.05(+14.71%)
Dec 06, 2018 0.4650 0.4705 0.2600 0.3400 292,808 -0.12(-26.88%)
Dec 04, 2018 0.5000 0.5000 0.4650 0.4650 80,600 -0.02(-4.32%)
Dec 03, 2018 0.5200 0.5200 0.4810 0.4860 76,489 -0.03(-6.54%)
Nov 30, 2018 0.4800 0.5300 0.4800 0.5200 526,300 +0.05(+10.40%)
Nov 29, 2018 0.4800 0.4800 0.4610 0.4710 38,843 -0.01(-1.88%)
Nov 28, 2018 0.5000 0.5100 0.4600 0.4800 260,130 -0.02(-4.00%)
Nov 27, 2018 0.6800 0.6800 0.4110 0.5000 1,443,593 -0.19(-27.54%)
Nov 26, 2018 0.6800 0.7300 0.6500 0.6900 285,290 +0.00(+0.00%)
Nov 23, 2018 0.7000 0.7200 0.6800 0.6900 24,700 -0.01(-1.43%)
Nov 21, 2018 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Nov 20, 2018 0.6900 0.7098 0.6700 0.6800 222,292 -0.03(-3.95%)
Nov 19, 2018 0.6800 0.7100 0.6300 0.7080 393,714 +0.04(+5.67%)
Nov 16, 2018 0.6000 0.7400 0.5500 0.6700 2,054,700 +0.04(+6.35%)
Nov 15, 2018 0.5350 0.6300 0.5000 0.6300 626,786 +0.10(+18.87%)
Nov 14, 2018 0.5182 0.5450 0.5100 0.5300 405,513 +0.01(+1.92%)
Nov 13, 2018 0.5400 0.5450 0.5150 0.5200 427,239 -0.02(-3.70%)
Nov 12, 2018 0.5430 0.5430 0.5000 0.5400 470,860 -0.00(-0.37%)
Nov 09, 2018 0.6000 0.6000 0.5200 0.5420 839,300 -0.02(-3.21%)
Nov 08, 2018 0.5200 0.5700 0.4680 0.5600 819,475 +0.04(+7.69%)
Nov 07, 2018 0.3590 0.5200 0.3320 0.5200 351,889 +0.21(+67.74%)
Nov 06, 2018 0.3700 0.4180 0.3100 0.3100 5,960 -0.06(-16.22%)
Nov 05, 2018 0.3700 0.4180 0.3700 0.3700 7,293 -0.01(-2.01%)
Nov 02, 2018 0.4400 0.4400 0.3690 0.3776 5,800 -0.07(-14.95%)
Nov 01, 2018 0.4200 0.4460 0.4200 0.4440 6,500 +0.00(+0.91%)
Oct 31, 2018 0.4000 0.4400 0.3500 0.4400 27,748 +0.02(+3.77%)
Oct 30, 2018 0.4000 0.4260 0.3500 0.4240 45,900 +0.02(+6.00%)
Oct 29, 2018 0.4200 0.4800 0.4000 0.4000 41,382 -0.02(-4.76%)
Oct 26, 2018 0.4500 0.4500 0.4200 0.4200 9,700 -0.08(-16.00%)
Oct 25, 2018 0.4649 0.5000 0.4420 0.5000 9,376 +0.04(+7.55%)
Oct 24, 2018 0.5200 0.5200 0.4649 0.4649 7,553 -0.05(-9.02%)
Oct 23, 2018 0.4500 0.5300 0.4500 0.5110 116,264 +0.05(+11.09%)
Oct 22, 2018 0.4990 0.5300 0.4600 0.4600 32,840 -0.04(-7.82%)
Oct 19, 2018 0.4800 0.5100 0.4710 0.4990 16,900 +0.02(+3.96%)
Oct 18, 2018 0.4900 0.5100 0.4500 0.4800 73,705 -0.01(-2.04%)
Oct 17, 2018 0.5001 0.5300 0.4600 0.4900 74,377 -0.04(-7.55%)
Oct 16, 2018 0.5000 0.5300 0.4600 0.5300 30,362 +0.00(+0.00%)
Oct 15, 2018 0.5520 0.5540 0.5000 0.5300 22,464 -0.02(-2.75%)
Oct 12, 2018 0.5000 0.5600 0.5000 0.5450 154,100 -0.01(-0.91%)
Oct 11, 2018 0.5400 0.5500 0.5000 0.5500 83,922 +0.00(+0.00%)
Oct 10, 2018 0.5295 0.5500 0.4880 0.5500 42,201 +0.01(+1.85%)
Oct 09, 2018 0.5350 0.5400 0.4600 0.5400 43,228 +0.03(+5.88%)
Oct 08, 2018 0.5400 0.5400 0.5100 0.5100 3,724 -0.03(-5.56%)
Oct 05, 2018 0.5400 0.5400 0.4900 0.5400 22,400 +0.04(+8.02%)
Oct 04, 2018 0.4050 0.5200 0.4050 0.4999 46,019 +0.09(+21.19%)
Oct 03, 2018 0.4400 0.4800 0.4050 0.4125 12,245 -0.03(-6.25%)
Oct 02, 2018 0.4400 0.4708 0.4000 0.4400 62,275 +0.00(+0.00%)
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.