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%)
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.