Skip to main content
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 (%)
Apr 30, 2020 0.5300 0.5700 0.4700 0.5300 3,900 +0.00(+0.00%)
Apr 29, 2020 0.5300 0.5700 0.4500 0.5300 14,683 +0.00(+0.00%)
Apr 28, 2020 0.5470 0.5950 0.5100 0.5300 6,100 -0.02(-3.11%)
Apr 27, 2020 0.5550 0.5750 0.5400 0.5470 2,899 +0.03(+5.19%)
Apr 24, 2020 0.5200 0.5200 0.5200 0.5200 400 +0.00(+0.00%)
Apr 23, 2020 0.5210 0.5901 0.5200 0.5200 8,534 -0.07(-12.61%)
Apr 22, 2020 0.5260 0.5950 0.5200 0.5950 9,621 +0.08(+14.86%)
Apr 21, 2020 0.5728 0.5728 0.5060 0.5180 12,961 -0.03(-5.82%)
Apr 20, 2020 0.7250 0.7250 0.4600 0.5500 51,721 -0.15(-21.43%)
Apr 17, 2020 0.6710 0.7400 0.6500 0.7000 11,000 -0.02(-3.38%)
Apr 16, 2020 0.7400 0.7400 0.6710 0.7245 4,645 +0.05(+7.97%)
Apr 15, 2020 0.7900 0.7900 0.6700 0.6710 7,361 -0.08(-10.53%)
Apr 14, 2020 0.8000 0.8000 0.6900 0.7500 5,796 -0.01(-1.55%)
Apr 13, 2020 0.6050 0.8000 0.6050 0.7618 1,822 +0.16(+26.97%)
Apr 09, 2020 0.7500 0.7500 0.6000 0.6000 2,900 +0.03(+5.26%)
Apr 08, 2020 0.5700 0.5700 0.5700 0.5700 400 -0.01(-1.72%)
Apr 07, 2020 0.5700 0.5800 0.5700 0.5800 1,100 +0.00(+0.00%)
Apr 06, 2020 0.5800 0.5800 0.5800 0.5800 400 +0.01(+1.75%)
Apr 03, 2020 0.6900 0.6900 0.5700 0.5700 500 -0.13(-18.57%)
Apr 02, 2020 0.5800 0.7000 0.5700 0.7000 2,515 +0.13(+22.81%)
Apr 01, 2020 0.5800 0.5800 0.5700 0.5700 1,906 -0.01(-1.72%)
Mar 31, 2020 0.6000 0.7480 0.5800 0.5800 1,300 -0.04(-6.45%)
Mar 30, 2020 0.7000 0.7100 0.5600 0.6200 7,225 -0.08(-11.43%)
Mar 27, 2020 0.7400 0.7400 0.6000 0.7000 1,400 -0.02(-2.78%)
Mar 26, 2020 0.7500 0.7500 0.5600 0.7200 6,555 -0.03(-3.99%)
Mar 25, 2020 0.7000 0.8000 0.5550 0.7499 9,088 +0.06(+8.68%)
Mar 24, 2020 0.5500 0.6900 0.5500 0.6900 2,000 +0.04(+6.15%)
Mar 23, 2020 0.6500 0.6500 0.6000 0.6500 2,257 +0.00(+0.00%)
Mar 20, 2020 0.6040 0.6500 0.6040 0.6500 3,900 +0.05(+7.62%)
Mar 19, 2020 0.6500 0.6500 0.5500 0.6040 4,809 +0.01(+1.51%)
Mar 18, 2020 0.5500 0.6500 0.5500 0.5950 4,609 +0.04(+8.18%)
Mar 17, 2020 0.7400 0.7400 0.5500 0.5500 2,876 -0.08(-12.70%)
Mar 16, 2020 0.6300 0.7400 0.6300 0.6300 2,997 -0.12(-16.00%)
Mar 13, 2020 0.6300 0.7500 0.6300 0.7500 3,400 +0.05(+7.14%)
Mar 12, 2020 0.7480 0.7500 0.6300 0.7000 7,385 -0.05(-6.17%)
Mar 11, 2020 0.7250 0.7500 0.6300 0.7460 3,185 +0.10(+14.77%)
Mar 10, 2020 0.8800 0.8800 0.6500 0.6500 17,635 -0.24(-26.97%)
Mar 09, 2020 1.080 1.080 0.7000 0.8900 8,800 -0.19(-17.59%)
Mar 06, 2020 1.060 1.080 1.000 1.080 4,600 +0.00(+0.00%)
Mar 05, 2020 1.100 1.130 1.060 1.080 4,517 -0.02(-1.82%)
Mar 04, 2020 1.130 1.130 0.9000 1.100 5,597 -0.03(-2.65%)
Mar 03, 2020 1.130 1.130 0.9499 1.130 1,855 +0.00(+0.00%)
Mar 02, 2020 0.9500 1.200 0.9500 1.130 9,217 +0.18(+18.95%)
Feb 28, 2020 0.9380 0.9500 0.7500 0.9500 5,100 +0.00(+0.21%)
Feb 27, 2020 0.6700 0.9500 0.6700 0.9480 6,741 +0.05(+5.57%)
Feb 26, 2020 0.8200 1.000 0.5350 0.8980 30,577 -0.10(-10.20%)
Feb 25, 2020 1.080 1.150 0.9000 1.000 14,782 -0.10(-9.50%)
Feb 24, 2020 1.290 1.290 1.020 1.105 12,506 -0.02(-2.21%)
Feb 21, 2020 1.290 1.300 1.130 1.130 9,500 -0.05(-4.24%)
Feb 20, 2020 1.180 1.240 1.150 1.180 13,079 +0.03(+2.61%)
Feb 19, 2020 1.120 1.220 1.050 1.150 11,412 -0.09(-7.26%)
Feb 18, 2020 1.325 1.350 1.100 1.240 20,322 -0.03(-2.36%)
Feb 14, 2020 1.120 1.300 1.050 1.270 11,900 +0.18(+16.51%)
Feb 13, 2020 1.200 1.200 1.010 1.090 10,535 -0.01(-0.91%)
Feb 12, 2020 1.120 1.150 1.078 1.100 4,110 -0.09(-7.56%)
Feb 11, 2020 1.280 1.280 1.130 1.190 6,856 -0.06(-4.80%)
Feb 10, 2020 1.285 1.300 1.250 1.250 3,300 +0.00(+0.00%)
Feb 07, 2020 1.290 1.290 1.240 1.250 4,500 -0.11(-8.09%)
Feb 06, 2020 1.390 1.390 1.250 1.360 12,094 -0.03(-2.16%)
Feb 05, 2020 1.650 1.650 1.250 1.390 36,048 -0.16(-10.32%)
Feb 04, 2020 1.510 1.600 1.370 1.550 29,104 -0.05(-3.13%)
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.