TRLFF

True Leaf Brands (PK) Historical Data

TRLFF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 0.0585 -0.0004 -0.68% 0.05 0.063 0.05 625,613
Dec 02 2020 0.0589 -0.0011 -1.83% 0.065 0.065 0.05313 410,624
Dec 01 2020 0.06 0.00 0.0% 0.068 0.0772 0.0527 312,004
Nov 30 2020 0.06 0.00 +0.00% 0.053323 0.0668 0.049 0
Nov 30 2020 0.06 -0.001 -1.64% 0.053323 0.0668 0.049 969,974
Nov 27 2020 0.061 0.00 +0.00% 0.06244 0.07 0.0603 0
Nov 27 2020 0.061 -0.0038 -5.86% 0.06244 0.07 0.0603 133,392
Nov 26 2020 0.0648 0.00 +0.00% 0.0615 0.07 0.0569 0
Nov 25 2020 0.0648 -0.0061 -8.6% 0.0615 0.07 0.0569 714,774
Nov 24 2020 0.0709 -0.009 -11.26% 0.07 0.078 0.065 379,488
Nov 23 2020 0.0799 0.0041 5.41% 0.08 0.094 0.06584 1,000,702
Nov 20 2020 0.0758 0.00 +0.00% 0.074 0.0805 0.06525 0
Nov 20 2020 0.0758 0.0095 14.33% 0.074 0.0805 0.06525 543,902
Nov 19 2020 0.0663 0.00 +0.00% 0.0692 0.0779 0.059 0
Nov 19 2020 0.0663 0.0073 12.37% 0.0692 0.0779 0.059 545,787
Nov 18 2020 0.059 -0.01325 -18.34% 0.08 0.08 0.0561 1,011,290
Nov 17 2020 0.07225 0.01125 18.44% 0.053 0.0777 0.053 868,892
Nov 16 2020 0.061 0.021 52.5% 0.04 0.0624 0.04 715,799
Nov 13 2020 0.04 0.00 +0.00% 0.0482 0.0492 0.0396 0
Nov 13 2020 0.04 -0.004 -9.09% 0.0482 0.0492 0.0396 79,879
Nov 12 2020 0.044 -0.0045 -9.28% 0.0495 0.05 0.035 373,200
Nov 11 2020 0.0485 0.015 44.78% 0.0373 0.075 0.0344 1,288,515
Nov 10 2020 0.0335 0.00265 8.59% 0.03 0.0361 0.03 257,654
Nov 09 2020 0.03085 0.00 +0.00% 0.0251 0.035 0.0251 0
Nov 09 2020 0.03085 0.00055 1.82% 0.0251 0.035 0.0251 431,902
Nov 06 2020 0.0303 -0.0014 -4.42% 0.035 0.035 0.0279 497,592
Nov 05 2020 0.0317 0.0047 17.41% 0.033 0.033 0.0268 529,542
Nov 04 2020 0.027 0.00001 0.04% 0.0268 0.0284 0.0229 115,993
Nov 03 2020 0.02699 0.00 +0.00% 0.0285 0.02944 0.026 0
Nov 03 2020 0.02699 0.00024 0.9% 0.0285 0.02944 0.026 214,880
Nov 02 2020 0.02675 0.00005 0.19% 0.02945 0.02945 0.02275 77,450
Oct 30 2020 0.0267 0.00 +0.00% 0.028816 0.031 0.026 0
Oct 30 2020 0.0267 -0.0033 -11.0% 0.028816 0.031 0.026 70,400
Oct 29 2020 0.03 0.0013 4.53% 0.027 0.031 0.024 222,124
Oct 28 2020 0.0287 0.00 +0.00% 0.03 0.0314 0.0285 0
Oct 28 2020 0.0287 -0.0013 -4.33% 0.03 0.0314 0.0285 88,652
Oct 27 2020 0.03 0.004 15.38% 0.027 0.03 0.0247 558,965
Oct 26 2020 0.026 0.00 +0.00% 0.0275 0.032 0.0235 0
Oct 26 2020 0.026 0.0025 10.64% 0.0275 0.032 0.0235 70,545
Oct 23 2020 0.0235 -0.0005 -2.08% 0.025 0.027 0.02275 220,103
Oct 22 2020 0.024 0.00 +0.00% 0.0305 0.03135 0.022 0
Oct 22 2020 0.024 0.0001 0.42% 0.0305 0.03135 0.022 153,467
Oct 21 2020 0.0239 0.0001 0.42% 0.02765 0.02765 0.022 380,107
Oct 20 2020 0.0238 0.00 +0.00% 0.02145 0.0275 0.02145 0
Oct 20 2020 0.0238 0.0018 8.18% 0.02145 0.0275 0.02145 225,477
Oct 19 2020 0.022 -0.0037 -14.4% 0.024132 0.0274 0.0211 398,458
Oct 16 2020 0.0257 0.00 +0.00% 0.0275 0.0275 0.020815 0
Oct 16 2020 0.0257 -0.00038 -1.46% 0.0275 0.0275 0.020815 188,773
Oct 15 2020 0.02608 0.00 +0.00% 0.0277 0.0277 0.0201 0
Oct 15 2020 0.02608 0.00108 4.32% 0.0277 0.0277 0.0201 56,467
Oct 14 2020 0.025 0.00 0.0% 0.0268 0.027 0.0235 123,332
Oct 13 2020 0.025 0.00 +0.00% 0.027 0.027 0.02 0
Oct 13 2020 0.025 -0.0019 -7.06% 0.027 0.027 0.02 105,411
Oct 12 2020 0.0269 0.0021 8.47% 0.0277 0.0277 0.0224 45,651
Oct 09 2020 0.0248 0.00 +0.00% 0.03195 0.03195 0.019 0
Oct 09 2020 0.0248 -0.0012 -4.62% 0.03195 0.03195 0.019 913,042
Oct 08 2020 0.026 -0.008 -23.53% 0.0265 0.032 0.023 295,397
Oct 07 2020 0.034 0.004 13.33% 0.0257 0.035175 0.0257 133,779
Oct 06 2020 0.03 0.0047 18.58% 0.029 0.032 0.0255 206,824
Oct 05 2020 0.0253 0.0033 15.0% 0.0209 0.0311 0.0209 465,939
Oct 02 2020 0.022 0.00 +0.00% 0.022 0.0272 0.0211 0
Oct 02 2020 0.022 -0.0064 -22.54% 0.022 0.0272 0.0211 24,249
Oct 01 2020 0.0284 -0.0016 -5.33% 0.0325 0.0325 0.022 16,569
Sep 30 2020 0.03 0.00 +0.00% 0.018 0.0319 0.018 0
Sep 30 2020 0.03 0.0005 1.69% 0.018 0.0319 0.018 105,050
Sep 29 2020 0.0295 0.0035 13.46% 0.0272 0.0309 0.0205 366,508
Sep 28 2020 0.026 0.00 +0.00% 0.03 0.03 0.0222 0
Sep 28 2020 0.026 0.001 4.0% 0.03 0.03 0.0222 147,548
Sep 25 2020 0.025 0.0001 0.4% 0.0275 0.0275 0.022 14,263
Sep 24 2020 0.0249 0.00 +0.00% 0.01992 0.025 0.01992 0
Sep 24 2020 0.0249 0.0023 10.18% 0.01992 0.025 0.01992 175,415
Sep 23 2020 0.0226 -0.0044 -16.3% 0.024366 0.0269 0.0219 74,000
Sep 22 2020 0.027 0.00 +0.00% 0.0208 0.0284 0.0208 0
Sep 22 2020 0.027 0.004 17.39% 0.0208 0.0284 0.0208 157,157
Sep 21 2020 0.023 -0.004 -14.81% 0.03 0.03 0.0206 41,130
Sep 18 2020 0.027 0.00 +0.00% 0.0276 0.0276 0.02 0
Sep 18 2020 0.027 0.002 8.0% 0.0276 0.0276 0.02 150,502
Sep 17 2020 0.025 0.002 8.7% 0.0215 0.0273 0.0151 660,632
Sep 16 2020 0.023 -0.00225 -8.91% 0.0325 0.0325 0.0205 597,665
Sep 15 2020 0.02525 0.00 +0.00% 0.02 0.035 0.02 0
Sep 15 2020 0.02525 -0.00425 -14.41% 0.02 0.035 0.02 363,586
Sep 14 2020 0.0295 0.0024 8.86% 0.02 0.0385 0.02 113,426
Sep 11 2020 0.0271 0.00 +0.00% 0.0345 0.0345 0.0271 0
Sep 11 2020 0.0271 0.0001 0.37% 0.0345 0.0345 0.0271 99,044
Sep 10 2020 0.027 -0.004 -12.9% 0.0265 0.0314 0.0265 111,296
Sep 09 2020 0.031 0.00 +0.00% 0.03 0.0311 0.0285 0
Sep 09 2020 0.031 0.001 3.33% 0.03 0.0311 0.0285 241,212
Sep 08 2020 0.03 -0.0017 -5.36% 0.0317 0.035 0.0265 251,635


Your Recent History
USOTC
TRLFF
True Leaf ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.