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 (%)
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%)
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.