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 (%)
Feb 28, 2019 0.1600 0.1750 0.1202 0.1750 125,322 +0.01(+6.06%)
Feb 27, 2019 0.1600 0.1650 0.1600 0.1650 2,544 +0.01(+3.13%)
Feb 26, 2019 0.1800 0.1800 0.1600 0.1600 65,600 -0.01(-5.88%)
Feb 25, 2019 0.1800 0.1800 0.1650 0.1700 9,925 +0.01(+3.03%)
Feb 22, 2019 0.1800 0.1800 0.1650 0.1650 2,700 -0.01(-5.71%)
Feb 21, 2019 0.1800 0.1800 0.1650 0.1750 27,015 -0.02(-7.89%)
Feb 20, 2019 0.1650 0.2000 0.1650 0.1900 91,330 -0.01(-4.14%)
Feb 19, 2019 0.1900 0.1999 0.1650 0.1982 58,745 +0.02(+10.11%)
Feb 15, 2019 0.1950 0.1950 0.1650 0.1800 11,200 -0.02(-9.95%)
Feb 14, 2019 0.1700 0.1999 0.1600 0.1999 24,020 +0.00(+1.37%)
Feb 13, 2019 0.1700 0.2000 0.1700 0.1972 33,100 -0.00(-1.40%)
Feb 12, 2019 0.1900 0.2000 0.1600 0.2000 20,432 +0.00(+0.00%)
Feb 11, 2019 0.1805 0.2000 0.1800 0.2000 27,050 +0.00(+0.00%)
Feb 08, 2019 0.2000 0.2000 0.1800 0.2000 13,300 +0.01(+5.26%)
Feb 07, 2019 0.1800 0.2000 0.1800 0.1900 60,874 +0.05(+40.74%)
Feb 06, 2019 0.2550 0.2550 0.1183 0.1350 230,458 -0.10(-41.30%)
Feb 05, 2019 0.2500 0.2700 0.1817 0.2300 102,497 -0.05(-16.36%)
Feb 04, 2019 0.3000 0.3000 0.2750 0.2750 48,704 -0.02(-8.33%)
Feb 01, 2019 0.3000 0.3000 0.2900 0.3000 15,400 +0.00(+0.40%)
Jan 31, 2019 0.2988 0.2988 0.2988 0.2988 8,761 +0.01(+3.03%)
Jan 30, 2019 0.2900 0.3100 0.2900 0.2900 27,372 -0.03(-9.38%)
Jan 29, 2019 0.3320 0.3320 0.3200 0.3200 16,394 -0.02(-5.88%)
Jan 28, 2019 0.3300 0.3400 0.3300 0.3400 22,387 +0.01(+3.03%)
Jan 25, 2019 0.3500 0.3590 0.3300 0.3300 24,600 -0.02(-5.71%)
Jan 24, 2019 0.3400 0.3700 0.3300 0.3500 57,430 -0.04(-9.79%)
Jan 23, 2019 0.3900 0.3900 0.3300 0.3880 33,523 +0.02(+4.86%)
Jan 22, 2019 0.3999 0.3999 0.3700 0.3700 4,651 -0.03(-6.33%)
Jan 18, 2019 0.4000 0.4000 0.3200 0.3950 41,700 -0.01(-1.25%)
Jan 17, 2019 0.4390 0.4390 0.3310 0.4000 13,064 +0.02(+4.99%)
Jan 16, 2019 0.4000 0.4400 0.3800 0.3810 38,571 -0.03(-7.07%)
Jan 15, 2019 0.3855 0.4500 0.3700 0.4100 17,135 -0.04(-8.69%)
Jan 14, 2019 0.4500 0.4500 0.3700 0.4490 4,650 -0.00(-0.22%)
Jan 11, 2019 0.3800 0.4500 0.3700 0.4500 10,300 +0.05(+11.66%)
Jan 10, 2019 0.4700 0.4990 0.4030 0.4030 18,237 -0.05(-10.44%)
Jan 09, 2019 0.4700 0.4700 0.4265 0.4500 1,973 +0.05(+11.66%)
Jan 08, 2019 0.3610 0.4700 0.3610 0.4030 52,958 -0.03(-6.28%)
Jan 07, 2019 0.3620 0.4300 0.3620 0.4300 21,113 +0.03(+7.50%)
Jan 04, 2019 0.3600 0.4400 0.3600 0.4000 10,600 +0.01(+1.27%)
Jan 03, 2019 0.4000 0.4310 0.3300 0.3950 25,929 -0.02(-5.73%)
Jan 02, 2019 0.3200 0.5300 0.2801 0.4190 250,887 +0.15(+54.61%)
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%)
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.