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 (%)
May 31, 2018 0.7000 0.7900 0.7000 0.7200 83,494 +0.02(+2.86%)
May 30, 2018 0.8700 0.8700 0.6400 0.7000 158,293 -0.10(-12.50%)
May 29, 2018 0.8500 0.8500 0.7300 0.8000 69,986 -0.05(-5.88%)
May 25, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 24, 2018 0.8700 0.8700 0.8400 0.8500 21,592 -0.02(-2.30%)
May 23, 2018 0.8790 0.8800 0.8100 0.8700 173,332 +0.01(+1.16%)
May 22, 2018 0.8700 0.8800 0.8200 0.8600 50,474 +0.00(+0.00%)
May 21, 2018 0.8500 0.8600 0.8300 0.8600 123,733 +0.04(+4.95%)
May 18, 2018 0.7900 0.8194 0.7200 0.8194 34,204 +0.03(+3.72%)
May 17, 2018 0.9300 0.9300 0.7899 0.7900 75,381 -0.14(-15.05%)
May 16, 2018 0.9100 0.9400 0.8300 0.9300 45,711 +0.03(+3.33%)
May 15, 2018 0.9000 0.9300 0.7700 0.9000 43,219 +0.00(+0.00%)
May 14, 2018 0.9000 0.9300 0.8900 0.9000 39,797 +0.00(+0.00%)
May 11, 2018 0.6750 0.9200 0.6400 0.9000 46,125 +0.20(+28.57%)
May 10, 2018 0.9300 0.9300 0.6300 0.7000 101,809 -0.22(-23.68%)
May 09, 2018 0.9300 0.9300 0.8900 0.9172 21,056 +0.03(+3.06%)
May 08, 2018 0.8890 0.9300 0.8101 0.8900 67,157 +0.01(+1.14%)
May 07, 2018 0.8200 0.8900 0.8000 0.8800 29,667 +0.02(+2.33%)
May 04, 2018 0.8700 0.8700 0.8500 0.8600 55,976 +0.03(+3.61%)
May 03, 2018 0.8700 0.8700 0.8001 0.8300 24,952 +0.07(+9.92%)
May 02, 2018 0.8200 0.8700 0.7551 0.7551 61,459 -0.06(-7.91%)
May 01, 2018 0.8400 0.8500 0.8000 0.8200 19,123 +0.00(+0.00%)
Apr 30, 2018 0.7500 0.8500 0.7300 0.8200 107,909 +0.09(+12.33%)
Apr 27, 2018 0.7200 0.7300 0.7100 0.7300 49,116 +0.02(+2.82%)
Apr 26, 2018 0.6667 0.7200 0.6667 0.7100 31,825 +0.06(+9.23%)
Apr 25, 2018 0.6668 0.6668 0.5945 0.6500 20,610 -0.02(-2.26%)
Apr 24, 2018 0.6500 0.7300 0.5700 0.6650 35,358 +0.01(+0.76%)
Apr 23, 2018 0.6500 0.7300 0.5901 0.6600 33,567 +0.09(+14.78%)
Apr 20, 2018 0.5700 0.6599 0.5700 0.5750 23,749 +0.02(+4.55%)
Apr 19, 2018 0.5301 0.5899 0.5301 0.5500 5,901 -0.00(-0.60%)
Apr 18, 2018 0.6300 0.6300 0.5201 0.5533 9,088 -0.08(-12.17%)
Apr 17, 2018 0.6600 0.6600 0.6300 0.6300 6,751 -0.03(-4.55%)
Apr 16, 2018 0.6600 0.6800 0.6500 0.6600 12,339 +0.00(+0.02%)
Apr 13, 2018 0.5650 0.6599 0.5650 0.6599 8,935 +0.10(+17.82%)
Apr 12, 2018 0.6464 0.6464 0.5501 0.5601 5,064 -0.08(-12.48%)
Apr 11, 2018 0.6300 0.6400 0.6300 0.6400 13,325 +0.02(+3.23%)
Apr 10, 2018 0.6400 0.6400 0.6100 0.6200 13,440 -0.02(-3.13%)
Apr 09, 2018 0.6500 0.6500 0.6100 0.6400 6,354 +0.03(+4.92%)
Apr 06, 2018 0.6500 0.6500 0.6100 0.6100 7,435 -0.04(-6.15%)
Apr 05, 2018 0.6100 0.6500 0.6100 0.6500 3,508 +0.04(+6.56%)
Apr 04, 2018 0.6600 0.6600 0.6100 0.6100 28,476 -0.03(-4.70%)
Apr 03, 2018 0.5500 0.7200 0.5500 0.6401 18,553 +0.13(+25.51%)
Apr 02, 2018 0.4500 0.5100 0.4500 0.5100 40,792 +0.06(+13.33%)
Mar 29, 2018 0.4500 0.4500 0.4500 0 +0.07(+18.45%)
Mar 28, 2018 0.4000 0.4000 0.3250 0.3799 85,067 +0.03(+8.57%)
Mar 27, 2018 0.3265 0.5000 0.3265 0.3499 40,328 +0.03(+7.99%)
Mar 26, 2018 0.5100 0.5100 0.3210 0.3240 2,118 -0.17(-33.88%)
Mar 23, 2018 0.3311 0.4900 0.3121 0.4900 22,352 +0.14(+40.00%)
Mar 22, 2018 0.4000 0.4000 0.3500 0.3500 3,175 -0.06(-13.58%)
Mar 21, 2018 0.4500 0.4500 0.4050 0.4050 6,210 -0.08(-17.33%)
Mar 20, 2018 0.4900 0.4900 0.3510 0.4899 3,900 -0.00(-0.02%)
Mar 19, 2018 0.4200 0.4900 0.4000 0.4900 16,750 +0.07(+16.67%)
Mar 16, 2018 0.4100 0.4599 0.4100 0.4200 19,280 +0.01(+2.44%)
Mar 15, 2018 0.4100 0.4790 0.4100 0.4100 4,065 +0.00(+0.00%)
Mar 14, 2018 0.4800 0.4800 0.4100 0.4100 5,491 +0.00(+0.00%)
Mar 13, 2018 0.4790 0.4799 0.4100 0.4100 4,970 -0.07(-14.41%)
Mar 12, 2018 0.4100 0.4790 0.4100 0.4790 2,965 -0.01(-2.11%)
Mar 09, 2018 0.4520 0.4893 0.4253 0.4893 21,929 +0.00(+0.89%)
Mar 08, 2018 0.5000 0.5100 0.4530 0.4850 18,528 -0.02(-3.00%)
Mar 07, 2018 0.5100 0.5100 0.4260 0.5000 6,049 +0.05(+11.11%)
Mar 06, 2018 0.4499 0.4500 0.4100 0.4500 4,021 +0.04(+9.76%)
Mar 05, 2018 0.4100 0.4100 0.4100 0.4100 3,573 -0.04(-8.87%)
Mar 02, 2018 0.4499 0.4499 0.4499 0.4499 4,400 +0.04(+9.73%)
Mar 01, 2018 0.4290 0.4300 0.4000 0.4100 4,977 +0.03(+7.89%)
Feb 28, 2018 0.4500 0.4500 0.3800 0.3800 51,144 -0.07(-15.56%)
Feb 27, 2018 0.3800 0.4680 0.3500 0.4500 53,155 +0.09(+25.00%)
Feb 26, 2018 0.3610 0.4500 0.3400 0.3600 252,585 -0.09(-20.00%)
Feb 23, 2018 0.4600 0.5075 0.3840 0.4500 40,427 +0.04(+9.76%)
Feb 22, 2018 0.3621 0.5050 0.3621 0.4100 15,246 +0.02(+5.13%)
Feb 21, 2018 0.4400 0.4400 0.3701 0.3900 9,395 -0.05(-11.36%)
Feb 20, 2018 0.5450 0.5450 0.4400 0.4400 6,185 -0.12(-20.72%)
Feb 16, 2018 0.5550 0.5550 0.5550 0 +0.06(+11.00%)
Feb 15, 2018 0.5051 0.5051 0.5000 0.5000 39,200 -0.02(-3.85%)
Feb 14, 2018 0.5000 0.6000 0.5000 0.5200 12,810 +0.00(+0.00%)
Feb 13, 2018 0.6000 0.6000 0.5000 0.5200 6,451 -0.01(-1.89%)
Feb 12, 2018 0.5899 0.5899 0.5000 0.5300 5,045 -0.06(-10.17%)
Feb 09, 2018 0.6798 0.7300 0.5300 0.5900 42,633 -0.06(-9.24%)
Feb 08, 2018 0.6299 0.7000 0.6269 0.6501 19,117 +0.08(+14.33%)
Feb 07, 2018 0.6300 0.5650 0.5686 20,226 +0.04(+7.28%)
Feb 06, 2018 0.5500 0.5500 0.4401 0.5300 29,604 -0.02(-3.65%)
Feb 05, 2018 0.5501 0.5500 0.5501 29,892 +0.00(+0.02%)
Feb 02, 2018 0.7200 0.8600 0.4201 0.5500 292,914 -0.12(-17.91%)
Feb 01, 2018 0.6500 0.6800 0.6000 0.6700 65,769 -0.01(-1.47%)
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%)
Nov 01, 2017 0.9200 0.9200 0.7800 0.7800 22,000 -0.09(-10.86%)
Oct 31, 2017 1.200 1.200 0.6800 0.8750 87,046 -0.36(-29.44%)
Oct 30, 2017 1.230 1.250 1.110 1.240 118,535 +0.01(+0.82%)
Oct 27, 2017 1.050 1.230 1.040 1.230 148,666 +0.15(+13.88%)
Oct 26, 2017 1.080 1.250 1.000 1.080 78,374 -0.07(-6.09%)
Oct 25, 2017 1.100 1.150 0.9000 1.150 102,160 +0.05(+4.55%)
Oct 24, 2017 1.000 1.220 0.9100 1.100 102,237 +0.04(+3.77%)
Oct 23, 2017 1.430 1.430 0.6100 1.060 528,393 -0.37(-25.87%)
Oct 20, 2017 1.430 1.480 1.430 1.430 22,874 -0.02(-1.38%)
Oct 19, 2017 1.425 1.500 1.425 1.450 227,540 +0.02(+1.40%)
Oct 18, 2017 1.390 1.490 1.370 1.430 263,539 -0.01(-0.69%)
Oct 17, 2017 1.430 1.460 1.410 1.440 282,525 +0.02(+1.42%)
Oct 16, 2017 1.370 1.420 1.357 1.420 99,011 +0.05(+3.64%)
Oct 13, 2017 1.380 1.400 1.330 1.370 181,376 -0.01(-0.72%)
Oct 12, 2017 1.370 1.382 1.320 1.380 120,055 +0.02(+1.47%)
Oct 11, 2017 1.370 1.370 1.270 1.360 118,420 -0.01(-0.90%)
Oct 10, 2017 1.350 1.380 1.330 1.372 107,040 +0.02(+1.65%)
Oct 09, 2017 1.350 1.360 1.310 1.350 84,093 +0.00(+0.00%)
Oct 06, 2017 1.330 1.480 1.270 1.350 156,613 +0.04(+3.05%)
Oct 05, 2017 1.320 1.330 1.280 1.310 206,967 +0.02(+1.55%)
Oct 04, 2017 1.300 1.320 1.220 1.290 87,683 +0.02(+1.57%)
Oct 03, 2017 1.270 1.300 1.270 1.270 61,534 -0.01(-0.78%)
Oct 02, 2017 1.290 1.290 1.270 1.280 14,980 -0.01(-0.78%)
Sep 29, 2017 1.290 1.290 1.220 1.290 12,115 +0.05(+4.03%)
Sep 28, 2017 1.240 1.290 1.200 1.240 9,308 +0.00(+0.00%)
Sep 27, 2017 1.290 1.290 1.200 1.240 9,778 +0.02(+1.64%)
Sep 26, 2017 1.300 1.300 1.220 1.220 7,154 -0.08(-6.15%)
Sep 25, 2017 1.280 1.300 1.240 1.300 13,668 +0.03(+2.36%)
Sep 22, 2017 1.270 1.280 1.260 1.270 31,360 +0.01(+0.79%)
Sep 21, 2017 1.240 1.270 1.200 1.260 35,328 +0.01(+0.80%)
Sep 20, 2017 1.160 1.250 1.160 1.250 14,344 +0.05(+4.17%)
Sep 19, 2017 1.217 1.220 1.160 1.200 13,158 +0.00(+0.00%)
Sep 18, 2017 1.180 1.200 1.150 1.200 156,329 +0.02(+1.69%)
Sep 15, 2017 1.180 1.200 1.062 1.180 25,302 +0.00(+0.00%)
Sep 14, 2017 1.180 1.180 0.9200 1.180 20,417 +0.00(+0.00%)
Sep 13, 2017 1.240 1.240 1.080 1.180 28,170 -0.06(-4.84%)
Sep 12, 2017 1.260 1.260 1.240 1.240 63,879 -0.02(-1.23%)
Sep 11, 2017 1.200 1.260 1.190 1.255 194,151 +0.06(+4.62%)
Sep 08, 2017 1.200 1.200 1.197 1.200 2,700 -0.05(-4.00%)
Sep 07, 2017 1.150 1.250 1.100 1.250 5,500 +0.15(+13.12%)
Sep 05, 2017 1.105 1.105 1.105 70 -0.02(-1.34%)
Sep 01, 2017 1.120 1.030 1.120 7,875 +0.00(+0.00%)
Aug 31, 2017 1.130 1.130 1.120 1.120 1,140 -0.00(-0.44%)
Aug 30, 2017 1.030 1.130 1.030 1.125 4,210 +0.01(+1.26%)
Aug 29, 2017 1.040 1.130 1.030 1.111 10,630 +0.06(+5.81%)
Aug 28, 2017 1.090 1.105 1.050 1.050 16,885 +0.05(+5.00%)
Aug 25, 2017 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Aug 24, 2017 1.009 1.009 1.000 1.000 1,000 +0.00(+0.00%)
Aug 23, 2017 1.060 1.060 1.000 1.000 1,250 -0.05(-4.76%)
Aug 22, 2017 1.050 1.050 1.050 1.050 200 -0.03(-2.78%)
Aug 21, 2017 1.090 1.090 1.080 1.080 970 +0.05(+5.16%)
Aug 18, 2017 1.027 1.027 1.027 1.027 150 +0.03(+2.70%)
Aug 17, 2017 0.9908 1.000 0.9600 1.000 605 +0.00(+0.00%)
Aug 16, 2017 1.000 1.000 1.000 1.000 100 -0.01(-0.99%)
Aug 15, 2017 1.016 1.016 1.010 1.010 3,500 +0.01(+1.00%)
Aug 14, 2017 1.060 1.090 1.000 1.000 18,891 -0.07(-6.54%)
Aug 11, 2017 1.070 1.070 1.054 1.070 700 +0.06(+6.26%)
Aug 10, 2017 1.050 1.050 1.000 1.007 1,950 -0.04(-4.10%)
Aug 09, 2017 1.070 1.070 1.050 1.050 9,044 -0.02(-1.87%)
Aug 08, 2017 1.000 1.070 1.000 1.070 30,430 +0.00(+0.00%)
Aug 04, 2017 1.070 1.070 1.070 0 +0.02(+1.90%)
Aug 03, 2017 1.050 1.050 1.050 1.050 775 -0.02(-1.87%)
Aug 01, 2017 1.070 1.070 1.070 0 +0.00(+0.00%)
Jul 31, 2017 1.100 1.100 1.070 1.070 300 +0.00(+0.00%)
Jul 28, 2017 1.070 1.070 1.070 1.070 275 -0.13(-10.83%)
Jul 27, 2017 1.100 1.200 1.100 1.200 500 +0.19(+18.81%)
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.