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 (%)
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%)
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.