Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leef Brands Inc (OP: )

0.0580 UNCHANGED
Last Price Updated: 3:48 PM EST, Jan 17, 2023 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 (%)
Jan 17, 2023 0.0580 0 -0.01(-19.44%)
Jan 13, 2023 0.0733 0.0734 0.0604 0.0720 28,259 +0.00(+3.90%)
Jan 12, 2023 0.0700 0.0770 0.0602 0.0693 171,844 +0.01(+26.92%)
Jan 11, 2023 0.0600 0.0696 0.0546 0.0546 174,373 +0.00(+3.02%)
Jan 10, 2023 0.0548 0.0600 0.0529 0.0530 58,556 +0.00(+2.71%)
Jan 09, 2023 0.0470 0.0530 0.0470 0.0516 164,021 +0.00(+10.73%)
Jan 06, 2023 0.0486 0.0486 0.0466 0.0466 3,294 +0.00(+10.95%)
Jan 05, 2023 0.0416 0.0540 0.0400 0.0420 119,000 -0.00(-10.64%)
Jan 04, 2023 0.0400 0.0470 0.0400 0.0470 15,639 +0.01(+17.50%)
Jan 03, 2023 0.0450 0.0580 0.0400 0.0400 10,836 -0.01(-20.79%)
Dec 30, 2022 0.0450 0.0505 0.0450 0.0505 53,032 +0.01(+12.22%)
Dec 29, 2022 0.0370 0.0500 0.0370 0.0450 133,620 -0.00(-3.23%)
Dec 28, 2022 0.0420 0.0465 0.0400 0.0465 92,906 +0.00(+10.71%)
Dec 27, 2022 0.0400 0.0505 0.0400 0.0420 26,237 -0.00(-3.45%)
Dec 23, 2022 0.0465 0.0530 0.0400 0.0435 24,612 -0.00(-5.43%)
Dec 22, 2022 0.0400 0.0465 0.0400 0.0460 3,729 +0.01(+14.71%)
Dec 21, 2022 0.0500 0.0553 0.0400 0.0401 12,756 +0.00(+2.82%)
Dec 20, 2022 0.0399 0.0600 0.0390 0.0390 24,200 -0.01(-21.53%)
Dec 19, 2022 0.0504 0.0563 0.0439 0.0497 187,080 -0.00(-5.33%)
Dec 16, 2022 0.0430 0.0575 0.0430 0.0525 67,010 -0.00(-7.08%)
Dec 15, 2022 0.0440 0.0660 0.0440 0.0565 21,754 +0.00(+5.81%)
Dec 14, 2022 0.0540 0.0600 0.0480 0.0534 28,500 -0.00(-3.78%)
Dec 13, 2022 0.0503 0.0604 0.0480 0.0555 59,581 -0.00(-0.18%)
Dec 12, 2022 0.0586 0.0586 0.0502 0.0556 12,850 -0.00(-7.33%)
Dec 09, 2022 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+6.01%)
Dec 08, 2022 0.0615 0.0642 0.0566 0.0566 2,330 +0.00(+1.80%)
Dec 07, 2022 0.0528 0.0640 0.0452 0.0556 29,615 -0.01(-11.75%)
Dec 06, 2022 0.0725 0.0725 0.0538 0.0630 66,894 -0.01(-10.76%)
Dec 05, 2022 0.0741 0.0800 0.0650 0.0706 87,540 -0.01(-10.63%)
Dec 02, 2022 0.0750 0.0792 0.0694 0.0790 50,356 +0.01(+9.72%)
Dec 01, 2022 0.0492 0.0720 0.0441 0.0720 53,140 +0.01(+10.77%)
Nov 30, 2022 0.0690 0.0719 0.0617 0.0650 29,229 +0.01(+8.33%)
Nov 29, 2022 0.0586 0.0648 0.0585 0.0600 24,655 -0.01(-16.67%)
Nov 28, 2022 0.0682 0.0720 0.0585 0.0720 840 -0.00(-0.41%)
Nov 25, 2022 0.0712 0.0750 0.0600 0.0723 65,663 -0.00(-2.17%)
Nov 23, 2022 0.0659 0.0739 0.0610 0.0739 18,787 +0.01(+18.24%)
Nov 22, 2022 0.0750 0.0750 0.0625 0.0625 11,880 +0.00(+2.46%)
Nov 21, 2022 0.0584 0.0755 0.0584 0.0610 60,284 -0.01(-15.28%)
Nov 18, 2022 0.0800 0.0800 0.0679 0.0720 60,050 +0.01(+18.03%)
Nov 17, 2022 0.0587 0.0688 0.0551 0.0610 14,852 -0.01(-11.59%)
Nov 16, 2022 0.0520 0.0690 0.0520 0.0690 86,553 +0.01(+10.22%)
Nov 15, 2022 0.0628 0.0700 0.0625 0.0626 87,535 +0.00(+7.75%)
Nov 14, 2022 0.0525 0.0700 0.0525 0.0581 141,440 -0.00(-5.53%)
Nov 11, 2022 0.0590 0.0652 0.0490 0.0615 518,913 +0.00(+0.16%)
Nov 10, 2022 0.0572 0.0614 0.0512 0.0614 5,578 +0.01(+13.08%)
Nov 09, 2022 0.0560 0.0568 0.0543 0.0543 50,964 -0.00(-3.55%)
Nov 08, 2022 0.0620 0.0620 0.0502 0.0563 30,773 -0.01(-9.78%)
Nov 07, 2022 0.0410 0.0624 0.0410 0.0624 6,950 +0.01(+19.54%)
Nov 04, 2022 0.0509 0.0564 0.0480 0.0522 123,780 -0.00(-6.79%)
Nov 03, 2022 0.0544 0.0560 0.0500 0.0560 31,780 +0.00(+1.82%)
Nov 02, 2022 0.0550 0.0595 0.0550 0.0550 56,841 -0.00(-8.18%)
Nov 01, 2022 0.0610 0.0637 0.0550 0.0599 39,275 -0.00(-0.17%)
Oct 31, 2022 0.0550 0.0643 0.0550 0.0600 33,867 +0.00(+4.71%)
Oct 28, 2022 0.0550 0.0597 0.0550 0.0573 25,170 +0.00(+4.18%)
Oct 27, 2022 0.0523 0.0619 0.0523 0.0550 22,428 -0.00(-4.01%)
Oct 26, 2022 0.0550 0.0596 0.0550 0.0573 24,070 +0.00(+4.18%)
Oct 25, 2022 0.0560 0.0570 0.0550 0.0550 25,357 -0.00(-1.79%)
Oct 24, 2022 0.0621 0.0650 0.0560 0.0560 152,762 -0.00(-0.36%)
Oct 21, 2022 0.0620 0.0620 0.0562 0.0562 17,642 -0.01(-9.35%)
Oct 20, 2022 0.0536 0.0620 0.0536 0.0620 15,490 +0.00(+5.08%)
Oct 19, 2022 0.0560 0.0619 0.0560 0.0590 31,243 -0.00(-4.53%)
Oct 18, 2022 0.0560 0.0623 0.0560 0.0618 38,350 +0.00(+3.00%)
Oct 17, 2022 0.0576 0.0641 0.0576 0.0600 28,266 -0.00(-3.69%)
Oct 14, 2022 0.0590 0.0650 0.0560 0.0623 15,200 -0.00(-0.48%)
Oct 13, 2022 0.0607 0.0626 0.0560 0.0626 28,374 +0.00(+4.51%)
Oct 12, 2022 0.0598 0.0599 0.0560 0.0599 5,850 -0.00(-0.17%)
Oct 11, 2022 0.0600 0.0662 0.0560 0.0600 25,925 -0.01(-7.98%)
Oct 10, 2022 0.0541 0.0700 0.0541 0.0652 17,026 -0.00(-6.86%)
Oct 07, 2022 0.0750 0.0833 0.0630 0.0700 47,966 -0.00(-6.67%)
Oct 06, 2022 0.0597 0.0761 0.0560 0.0750 368,782 +0.02(+33.93%)
Oct 05, 2022 0.0600 0.0624 0.0560 0.0560 185,127 -0.00(-8.20%)
Oct 04, 2022 0.0590 0.0678 0.0500 0.0610 157,704 -0.00(-4.24%)
Oct 03, 2022 0.0534 0.0699 0.0534 0.0637 21,343 -0.00(-1.24%)
Sep 30, 2022 0.0645 0.0698 0.0645 0.0645 6,000 +0.01(+8.40%)
Sep 29, 2022 0.0697 0.0697 0.0590 0.0595 6,570 +0.00(+0.85%)
Sep 28, 2022 0.0590 0.0700 0.0590 0.0590 10,366 -0.00(-1.67%)
Sep 27, 2022 0.0650 0.0718 0.0600 0.0600 12,182 +0.00(+0.84%)
Sep 26, 2022 0.0560 0.0645 0.0520 0.0595 97,988 -0.01(-13.77%)
Sep 23, 2022 0.0685 0.0748 0.0601 0.0690 51,841 +0.01(+11.47%)
Sep 22, 2022 0.0678 0.0679 0.0619 0.0619 9,579 -0.01(-10.03%)
Sep 21, 2022 0.0710 0.0710 0.0650 0.0688 101,778 +0.01(+18.62%)
Sep 20, 2022 0.0580 0.0580 0.0580 0.0580 1,555 -0.02(-23.68%)
Sep 19, 2022 0.0625 0.0762 0.0625 0.0760 20,060 +0.01(+16.92%)
Sep 16, 2022 0.0764 0.0778 0.0650 0.0650 17,801 +0.00(+0.00%)
Sep 15, 2022 0.0668 0.0778 0.0650 0.0650 4,171 +0.00(+0.00%)
Sep 14, 2022 0.0700 0.0701 0.0650 0.0650 87,620 -0.01(-14.13%)
Sep 13, 2022 0.0735 0.0779 0.0670 0.0757 6,989 -0.01(-8.80%)
Sep 12, 2022 0.0765 0.0830 0.0700 0.0830 4,981 +0.01(+9.79%)
Sep 09, 2022 0.0789 0.0789 0.0756 0.0756 17,166 +0.00(+0.80%)
Sep 08, 2022 0.0717 0.0838 0.0710 0.0750 99,500 +0.00(+6.23%)
Sep 07, 2022 0.0783 0.0783 0.0706 0.0706 181,087 -0.00(-6.37%)
Sep 06, 2022 0.0635 0.0774 0.0635 0.0754 98,990 +0.00(+0.53%)
Sep 02, 2022 0.0651 0.0760 0.0651 0.0750 2,576 +0.00(+0.00%)
Sep 01, 2022 0.0700 0.0762 0.0700 0.0750 59,947 -0.00(-1.57%)
Aug 31, 2022 0.0780 0.0780 0.0762 0.0762 9,642 +0.00(+0.00%)
Aug 30, 2022 0.0710 0.0867 0.0710 0.0762 7,510 -0.01(-8.19%)
Aug 29, 2022 0.0736 0.0867 0.0736 0.0830 11,208 -0.01(-7.78%)
Aug 26, 2022 0.0900 0.0941 0.0762 0.0900 10,730 +0.00(+0.00%)
Aug 25, 2022 0.0762 0.0910 0.0762 0.0900 119,852 +0.01(+15.38%)
Aug 24, 2022 0.0685 0.0874 0.0685 0.0780 7,861 -0.01(-6.14%)
Aug 23, 2022 0.0895 0.0930 0.0762 0.0831 35,080 +0.01(+9.06%)
Aug 22, 2022 0.0833 0.0850 0.0762 0.0762 19,631 -0.00(-4.15%)
Aug 19, 2022 0.0817 0.0890 0.0790 0.0795 14,386 -0.01(-15.34%)
Aug 18, 2022 0.0830 0.1000 0.0830 0.0939 54,559 -0.01(-6.10%)
Aug 17, 2022 0.0850 0.1000 0.0762 0.1000 173,802 +0.02(+25.00%)
Aug 16, 2022 0.0710 0.0817 0.0605 0.0800 42,421 +0.02(+23.84%)
Aug 15, 2022 0.0700 0.0700 0.0603 0.0646 56,649 -0.01(-8.89%)
Aug 12, 2022 0.0670 0.0720 0.0670 0.0709 10,045 +0.01(+12.54%)
Aug 11, 2022 0.0640 0.0700 0.0600 0.0630 44,819 -0.00(-1.56%)
Aug 10, 2022 0.0650 0.0716 0.0600 0.0640 92,316 +0.01(+12.68%)
Aug 09, 2022 0.0650 0.0650 0.0568 0.0568 700 -0.01(-12.62%)
Aug 08, 2022 0.0694 0.0710 0.0610 0.0650 36,209 -0.01(-8.45%)
Aug 05, 2022 0.0701 0.0719 0.0608 0.0710 8,800 +0.00(+1.28%)
Aug 04, 2022 0.0541 0.0701 0.0540 0.0701 16,620 +0.01(+16.83%)
Aug 03, 2022 0.0633 0.0750 0.0538 0.0600 37,052 -0.00(-1.48%)
Aug 02, 2022 0.0609 0.0633 0.0550 0.0609 25,413 +0.00(+4.82%)
Aug 01, 2022 0.0600 0.0600 0.0581 0.0581 3,400 -0.00(-4.60%)
Jul 29, 2022 0.0486 0.0630 0.0486 0.0609 79,764 -0.00(-3.33%)
Jul 28, 2022 0.0560 0.0634 0.0560 0.0630 126,123 -0.00(-0.32%)
Jul 27, 2022 0.0622 0.0665 0.0560 0.0632 77,500 +0.01(+11.07%)
Jul 26, 2022 0.0635 0.0665 0.0569 0.0569 88,036 -0.01(-15.45%)
Jul 25, 2022 0.0500 0.0700 0.0500 0.0673 119,220 +0.01(+12.17%)
Jul 22, 2022 0.0599 0.0600 0.0544 0.0600 12,940 +0.00(+4.17%)
Jul 21, 2022 0.0502 0.0640 0.0502 0.0576 24,479 -0.00(-4.64%)
Jul 20, 2022 0.0550 0.0604 0.0550 0.0604 10,311 +0.01(+9.82%)
Jul 19, 2022 0.0491 0.0595 0.0491 0.0550 57,250 -0.00(-8.33%)
Jul 18, 2022 0.0562 0.0649 0.0560 0.0600 125,816 +0.00(+0.00%)
Jul 15, 2022 0.0560 0.0620 0.0560 0.0600 12,450 -0.00(-0.66%)
Jul 14, 2022 0.0490 0.0710 0.0490 0.0604 121,757 +0.00(+0.33%)
Jul 13, 2022 0.0600 0.0640 0.0600 0.0602 7,300 -0.00(-7.38%)
Jul 12, 2022 0.0699 0.0700 0.0604 0.0650 29,726 +0.00(+5.52%)
Jul 11, 2022 0.0700 0.0700 0.0616 0.0616 1,380 -0.01(-12.00%)
Jul 08, 2022 0.0550 0.0700 0.0550 0.0700 76,046 +0.00(+6.71%)
Jul 07, 2022 0.0738 0.0738 0.0605 0.0656 35,136 +0.00(+0.15%)
Jul 06, 2022 0.0600 0.0700 0.0585 0.0655 40,804 +0.01(+12.35%)
Jul 05, 2022 0.0583 0.0770 0.0583 0.0583 920 -0.01(-8.91%)
Jul 01, 2022 0.0640 0.0699 0.0580 0.0640 27,161 -0.00(-1.84%)
Jun 30, 2022 0.0498 0.0700 0.0498 0.0652 25,761 +0.00(+0.31%)
Jun 29, 2022 0.0669 0.0750 0.0650 0.0650 16,050 +0.00(+2.69%)
Jun 28, 2022 0.0577 0.0633 0.0577 0.0633 124,108 +0.00(+3.26%)
Jun 27, 2022 0.0680 0.0690 0.0594 0.0613 22,250 -0.01(-8.64%)
Jun 24, 2022 0.0714 0.0714 0.0540 0.0671 97,650 +0.00(+0.90%)
Jun 23, 2022 0.0544 0.0709 0.0502 0.0665 24,247 +0.00(+7.26%)
Jun 22, 2022 0.0700 0.0750 0.0558 0.0620 101,499 -0.00(-5.05%)
Jun 21, 2022 0.0575 0.0710 0.0575 0.0653 36,154 -0.00(-6.71%)
Jun 17, 2022 0.0602 0.0707 0.0600 0.0700 40,714 +0.00(+4.17%)
Jun 16, 2022 0.0650 0.0750 0.0645 0.0672 54,800 -0.01(-10.40%)
Jun 15, 2022 0.0827 0.0827 0.0651 0.0750 145,190 -0.01(-9.31%)
Jun 14, 2022 0.0750 0.0827 0.0700 0.0827 51,557 +0.00(+4.82%)
Jun 13, 2022 0.0790 0.0800 0.0700 0.0789 177,406 -0.01(-9.62%)
Jun 10, 2022 0.0909 0.0909 0.0770 0.0873 27,903 +0.01(+9.13%)
Jun 09, 2022 0.0936 0.1079 0.0800 0.0800 72,118 -0.02(-21.41%)
Jun 08, 2022 0.1070 0.1176 0.0979 0.1018 92,103 -0.00(-3.05%)
Jun 07, 2022 0.1057 0.1170 0.1050 0.1050 55,390 -0.01(-10.26%)
Jun 06, 2022 0.1130 0.1170 0.1050 0.1170 139,924 +0.01(+6.36%)
Jun 03, 2022 0.1100 0.1170 0.1050 0.1100 32,799 +0.00(+0.00%)
Jun 02, 2022 0.1030 0.1200 0.1030 0.1100 170,523 +0.00(+0.00%)
Jun 01, 2022 0.1088 0.1160 0.1012 0.1100 110,056 +0.01(+7.42%)
May 31, 2022 0.0912 0.1100 0.0900 0.1024 132,342 +0.01(+5.57%)
May 27, 2022 0.0872 0.1000 0.0854 0.0970 195,835 +0.02(+25.65%)
May 26, 2022 0.0994 0.0994 0.0770 0.0772 147,027 -0.01(-8.96%)
May 25, 2022 0.0880 0.0899 0.0800 0.0848 78,599 -0.00(-1.28%)
May 24, 2022 0.0700 0.0859 0.0700 0.0859 36,394 +0.00(+2.26%)
May 23, 2022 0.0800 0.0860 0.0780 0.0840 99,163 -0.00(-1.18%)
May 20, 2022 0.0897 0.0897 0.0800 0.0850 13,702 -0.00(-5.24%)
May 19, 2022 0.0844 0.1000 0.0770 0.0897 40,621 +0.01(+6.28%)
May 18, 2022 0.0943 0.0943 0.0800 0.0844 83,296 +0.01(+8.21%)
May 17, 2022 0.0867 0.0973 0.0766 0.0780 49,800 -0.01(-8.02%)
May 16, 2022 0.0800 0.0848 0.0700 0.0848 84,705 +0.00(+6.00%)
May 13, 2022 0.0740 0.0829 0.0702 0.0800 579,803 +0.00(+2.83%)
May 12, 2022 0.0650 0.0800 0.0650 0.0778 124,979 -0.01(-8.58%)
May 11, 2022 0.0610 0.0860 0.0610 0.0851 225,518 +0.01(+11.68%)
May 10, 2022 0.1050 0.1050 0.0717 0.0762 116,692 -0.02(-19.96%)
May 09, 2022 0.1000 0.1054 0.0952 0.0952 79,583 -0.01(-10.02%)
May 06, 2022 0.1016 0.1058 0.0956 0.1058 48,680 -0.00(-3.38%)
May 05, 2022 0.1100 0.1100 0.1000 0.1095 101,651 -0.00(-0.45%)
May 04, 2022 0.1100 0.1170 0.1100 0.1100 35,811 -0.00(-3.08%)
May 03, 2022 0.1100 0.1169 0.1077 0.1135 164,335 +0.00(+2.71%)
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.