Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kannalife Inc (OP: KLFE )

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 (%)
Oct 30, 2020 0.3396 0.3430 0.3000 0.3000 35,600 -0.02(-4.76%)
Oct 29, 2020 0.3900 0.3900 0.3100 0.3150 8,300 +0.01(+1.61%)
Oct 28, 2020 0.3622 0.3900 0.2900 0.3100 30,824 -0.11(-26.19%)
Oct 27, 2020 0.4200 0.4200 0.4200 0.4200 5,159 +0.03(+7.69%)
Oct 26, 2020 0.3925 0.4750 0.3900 0.3900 13,691 +0.00(+0.00%)
Oct 23, 2020 0.4500 0.4500 0.3625 0.3900 39,100 +0.01(+2.28%)
Oct 22, 2020 0.4510 0.4700 0.3813 0.3813 8,410 -0.07(-16.20%)
Oct 21, 2020 0.4550 0.4750 0.4550 0.4550 41,272 -0.01(-1.15%)
Oct 20, 2020 0.4995 0.4995 0.4500 0.4603 12,372 -0.01(-2.68%)
Oct 19, 2020 0.4995 0.5000 0.4500 0.4730 48,346 -0.03(-5.31%)
Oct 16, 2020 0.4995 0.5000 0.4600 0.4995 160,200 +0.00(+0.00%)
Oct 15, 2020 0.4605 0.5995 0.4605 0.4995 940 -0.08(-13.66%)
Oct 14, 2020 0.5800 0.5800 0.5785 0.5785 2,200 -0.01(-1.03%)
Oct 13, 2020 0.5845 0.5845 0.5845 0.5845 600 -0.00(-0.17%)
Oct 12, 2020 0.4705 0.5855 0.4705 0.5855 2,654 +0.03(+4.65%)
Oct 09, 2020 0.4950 0.5595 0.4700 0.5595 13,600 +0.08(+16.56%)
Oct 08, 2020 0.5105 0.5900 0.4800 0.4800 20,548 -0.10(-16.57%)
Oct 07, 2020 0.5832 0.5955 0.5500 0.5753 9,020 -0.02(-4.12%)
Oct 06, 2020 0.5700 0.6395 0.5700 0.6000 18,641 -0.01(-1.64%)
Oct 05, 2020 0.6500 0.6500 0.6000 0.6100 5,691 +0.01(+1.58%)
Oct 02, 2020 0.6900 0.7000 0.6005 0.6005 6,300 -0.10(-14.80%)
Oct 01, 2020 0.7005 0.7600 0.6900 0.7048 8,864 -0.04(-4.76%)
Sep 30, 2020 0.7600 0.8000 0.7076 0.7400 8,329 -0.01(-1.33%)
Sep 29, 2020 0.7500 0.7500 0.7500 0.7500 481 -0.03(-3.23%)
Sep 28, 2020 0.7500 0.8000 0.7500 0.7750 2,393 -0.03(-3.13%)
Sep 25, 2020 0.8000 0.8000 0.8000 0.8000 1,900 +0.00(+0.00%)
Sep 24, 2020 0.8290 0.8295 0.7753 0.8000 2,672 +0.03(+3.90%)
Sep 23, 2020 0.8000 0.8000 0.7700 0.7700 1,912 -0.03(-3.75%)
Sep 22, 2020 0.7710 0.8000 0.7700 0.8000 8,050 -0.06(-6.87%)
Sep 21, 2020 0.8100 0.8600 0.8100 0.8590 1,056 +0.01(+1.06%)
Sep 18, 2020 0.8405 0.9195 0.7740 0.8500 1,300 +0.01(+1.13%)
Sep 17, 2020 0.7710 0.9195 0.7710 0.8405 1,631 -0.08(-8.59%)
Sep 16, 2020 0.8900 0.9195 0.7710 0.9195 2,785 +0.02(+2.17%)
Sep 15, 2020 0.7710 0.9000 0.7710 0.9000 520 +0.06(+7.57%)
Sep 14, 2020 0.8380 0.8380 0.8367 0.8367 4,049 +0.09(+11.41%)
Sep 11, 2020 0.8745 0.8990 0.7510 0.7510 2,000 -0.15(-16.46%)
Sep 10, 2020 0.7325 0.9100 0.7325 0.8990 1,567 +0.17(+22.73%)
Sep 09, 2020 0.7320 0.7500 0.7320 0.7325 490 -0.02(-2.33%)
Sep 08, 2020 0.9080 0.9080 0.7500 0.7500 725 -0.16(-17.58%)
Sep 04, 2020 0.8200 0.9100 0.7300 0.9100 3,100 +0.19(+26.30%)
Sep 03, 2020 0.8234 0.8500 0.7200 0.7205 12,886 -0.11(-13.19%)
Sep 02, 2020 0.8234 0.8500 0.8234 0.8300 2,440 +0.01(+0.80%)
Sep 01, 2020 0.8700 0.8700 0.8234 0.8234 13,949 -0.06(-6.43%)
Aug 31, 2020 0.8600 0.8800 0.8315 0.8800 3,026 +0.05(+5.83%)
Aug 28, 2020 0.8310 0.9200 0.8310 0.8315 5,200 -0.16(-16.01%)
Aug 27, 2020 0.8500 0.9995 0.8310 0.9900 1,564 +0.15(+17.86%)
Aug 26, 2020 0.8310 0.8400 0.8310 0.8400 896 +0.01(+1.08%)
Aug 25, 2020 1.000 1.000 0.8310 0.8310 1,701 -0.12(-12.53%)
Aug 24, 2020 0.9300 1.000 0.9300 0.9500 7,600 +0.14(+16.85%)
Aug 21, 2020 0.8130 0.8500 0.8130 0.8130 1,000 -0.04(-4.35%)
Aug 20, 2020 0.8120 0.8500 0.8120 0.8500 989 +0.04(+4.74%)
Aug 19, 2020 0.8400 0.8400 0.8115 0.8115 1,694 -0.03(-3.39%)
Aug 18, 2020 0.8110 0.8400 0.8110 0.8400 1,369 -0.03(-3.45%)
Aug 17, 2020 0.8700 0.8700 0.8110 0.8700 7,057 +0.02(+2.35%)
Aug 14, 2020 0.9040 0.9040 0.8110 0.8500 2,700 +0.00(+0.00%)
Aug 13, 2020 0.9085 0.9085 0.8100 0.8500 4,269 -0.06(-6.44%)
Aug 12, 2020 0.9940 0.9940 0.8000 0.9085 9,486 +0.11(+13.56%)
Aug 11, 2020 0.9740 0.9740 0.8000 0.8000 7,043 -0.08(-9.09%)
Aug 10, 2020 0.9100 0.9940 0.8155 0.8800 6,200 -0.03(-3.30%)
Aug 07, 2020 0.8155 0.9100 0.8155 0.9100 1,900 +0.09(+10.98%)
Aug 06, 2020 0.9000 0.9000 0.8200 0.8200 5,796 +0.01(+0.92%)
Aug 05, 2020 0.8125 0.8125 0.8125 0.8125 715 +0.00(+0.06%)
Aug 04, 2020 0.8115 0.8995 0.8115 0.8120 1,898 -0.04(-4.47%)
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.