Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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%)
Jan 02, 2018 0.8800 0.8800 0.8000 0.8300 17,327 -0.05(-5.67%)
Dec 29, 2017 0.8799 0.8799 0.8799 0 -0.02(-2.23%)
Dec 28, 2017 0.8301 1.000 0.8300 0.9000 23,770 +0.07(+8.43%)
Dec 27, 2017 0.8500 0.8600 0.8300 0.8300 15,783 -0.04(-4.60%)
Dec 26, 2017 0.8800 0.9000 0.8700 0.8700 9,436 -0.01(-1.14%)
Dec 22, 2017 0.9000 0.9500 0.8300 0.8800 24,585 +0.05(+6.02%)
Dec 21, 2017 0.8300 0.9013 0.8300 0.8300 14,531 +0.00(+0.00%)
Dec 20, 2017 0.8710 0.8800 0.8300 0.8300 5,632 -0.15(-15.30%)
Dec 19, 2017 1.070 1.075 0.8532 0.9799 29,861 -0.13(-11.72%)
Dec 18, 2017 1.110 1.110 1.000 1.110 46,745 +0.06(+5.61%)
Dec 15, 2017 1.050 1.075 1.050 1.051 21,729 +0.00(+0.10%)
Dec 14, 2017 1.105 1.105 1.050 1.050 25,653 -0.05(-4.55%)
Dec 13, 2017 1.050 1.120 1.050 1.100 12,726 +0.02(+1.85%)
Dec 12, 2017 1.100 1.140 1.080 1.080 39,878 -0.02(-1.82%)
Dec 11, 2017 1.050 1.140 1.050 1.100 52,777 +0.08(+7.84%)
Dec 08, 2017 1.130 1.130 1.020 1.020 8,303 -0.10(-8.93%)
Dec 07, 2017 1.020 1.100 1.020 1.120 85,928 +0.10(+9.80%)
Dec 06, 2017 1.100 1.120 1.020 1.020 63,485 -0.06(-5.56%)
Dec 05, 2017 1.100 1.130 1.080 1.080 38,964 +0.01(+0.47%)
Dec 04, 2017 1.110 1.075 1.075 32,766 +0.03(+3.37%)
Dec 01, 2017 0.9800 1.060 0.9800 1.040 24,173 +0.07(+7.22%)
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%)
Sep 01, 2017 1.120 1.030 1.120 7,875 +0.00(+0.00%)
Aug 31, 2017 1.130 1.130 1.120 1.120 1,140 -0.00(-0.44%)
Aug 30, 2017 1.030 1.130 1.030 1.125 4,210 +0.01(+1.26%)
Aug 29, 2017 1.040 1.130 1.030 1.111 10,630 +0.06(+5.81%)
Aug 28, 2017 1.090 1.105 1.050 1.050 16,885 +0.05(+5.00%)
Aug 25, 2017 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Aug 24, 2017 1.009 1.009 1.000 1.000 1,000 +0.00(+0.00%)
Aug 23, 2017 1.060 1.060 1.000 1.000 1,250 -0.05(-4.76%)
Aug 22, 2017 1.050 1.050 1.050 1.050 200 -0.03(-2.78%)
Aug 21, 2017 1.090 1.090 1.080 1.080 970 +0.05(+5.16%)
Aug 18, 2017 1.027 1.027 1.027 1.027 150 +0.03(+2.70%)
Aug 17, 2017 0.9908 1.000 0.9600 1.000 605 +0.00(+0.00%)
Aug 16, 2017 1.000 1.000 1.000 1.000 100 -0.01(-0.99%)
Aug 15, 2017 1.016 1.016 1.010 1.010 3,500 +0.01(+1.00%)
Aug 14, 2017 1.060 1.090 1.000 1.000 18,891 -0.07(-6.54%)
Aug 11, 2017 1.070 1.070 1.054 1.070 700 +0.06(+6.26%)
Aug 10, 2017 1.050 1.050 1.000 1.007 1,950 -0.04(-4.10%)
Aug 09, 2017 1.070 1.070 1.050 1.050 9,044 -0.02(-1.87%)
Aug 08, 2017 1.000 1.070 1.000 1.070 30,430 +0.00(+0.00%)
Aug 04, 2017 1.070 1.070 1.070 0 +0.02(+1.90%)
Aug 03, 2017 1.050 1.050 1.050 1.050 775 -0.02(-1.87%)
Aug 01, 2017 1.070 1.070 1.070 0 +0.00(+0.00%)
Jul 31, 2017 1.100 1.100 1.070 1.070 300 +0.00(+0.00%)
Jul 28, 2017 1.070 1.070 1.070 1.070 275 -0.13(-10.83%)
Jul 27, 2017 1.100 1.200 1.100 1.200 500 +0.19(+18.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.