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 (%)
Jul 31, 2020 0.9680 0.9680 0.7900 0.8960 6,600 +0.14(+17.89%)
Jul 30, 2020 0.8700 0.9900 0.7600 0.7600 4,359 -0.17(-18.28%)
Jul 29, 2020 0.9100 0.9500 0.7800 0.9300 21,795 +0.07(+8.08%)
Jul 28, 2020 0.9700 0.9895 0.8605 0.8605 2,798 +0.01(+1.18%)
Jul 27, 2020 0.8505 0.9950 0.8505 0.8505 2,174 -0.10(-10.47%)
Jul 24, 2020 0.9290 0.9500 0.8505 0.9500 5,200 +0.06(+6.71%)
Jul 23, 2020 0.9300 0.9300 0.8505 0.8903 1,360 -0.03(-3.28%)
Jul 22, 2020 0.9995 0.9995 0.8705 0.9205 2,182 -0.08(-7.90%)
Jul 21, 2020 1.020 1.020 0.8505 0.9995 3,098 -0.02(-2.01%)
Jul 20, 2020 0.9995 1.020 0.9005 1.020 7,897 +0.02(+2.05%)
Jul 17, 2020 0.9950 0.9995 0.9005 0.9995 4,300 +0.13(+14.89%)
Jul 16, 2020 0.9703 1.030 0.8700 0.8700 8,955 -0.15(-14.71%)
Jul 15, 2020 1.040 1.050 0.8800 1.020 9,003 -0.02(-1.92%)
Jul 14, 2020 1.030 1.050 1.020 1.040 5,856 +0.04(+4.00%)
Jul 13, 2020 1.000 1.050 0.9110 1.000 9,030 +0.10(+11.11%)
Jul 10, 2020 1.000 1.050 0.9000 0.9000 5,100 -0.06(-6.10%)
Jul 09, 2020 0.9850 1.050 0.8815 0.9585 8,338 +0.04(+4.72%)
Jul 08, 2020 1.000 1.000 0.8806 0.9153 12,359 -0.08(-8.47%)
Jul 07, 2020 1.040 1.050 1.000 1.000 1,686 +0.00(+0.00%)
Jul 06, 2020 0.9700 1.000 0.9700 1.000 2,265 +0.04(+4.66%)
Jul 02, 2020 1.000 1.040 0.9110 0.9555 2,200 -0.04(-4.45%)
Jul 01, 2020 1.100 1.100 0.9105 1.000 8,756 -0.10(-9.09%)
Jun 30, 2020 1.000 1.100 0.9102 1.100 13,859 +0.10(+10.00%)
Jun 29, 2020 1.110 1.110 0.9500 1.000 4,789 -0.11(-9.91%)
Jun 26, 2020 1.030 1.110 0.9600 1.110 1,400 +0.08(+7.77%)
Jun 25, 2020 1.080 1.080 0.9100 1.030 5,580 -0.02(-1.90%)
Jun 24, 2020 1.070 1.100 0.9100 1.050 14,008 -0.02(-1.87%)
Jun 23, 2020 1.100 1.110 1.070 1.070 5,755 -0.03(-2.73%)
Jun 22, 2020 1.250 1.290 1.100 1.100 10,895 -0.15(-12.00%)
Jun 19, 2020 1.160 1.250 1.100 1.250 5,900 +0.08(+6.84%)
Jun 18, 2020 1.270 1.270 1.150 1.170 2,687 -0.10(-7.87%)
Jun 17, 2020 1.210 1.280 0.9750 1.270 5,743 +0.07(+5.83%)
Jun 16, 2020 1.220 1.250 1.100 1.200 7,130 -0.07(-5.51%)
Jun 15, 2020 1.340 1.340 1.110 1.270 6,270 -0.07(-5.22%)
Jun 12, 2020 1.100 1.350 0.9000 1.340 16,300 +0.34(+34.00%)
Jun 11, 2020 1.050 1.130 1.000 1.000 5,006 -0.20(-16.67%)
Jun 10, 2020 1.200 1.290 1.100 1.200 7,324 +0.00(+0.00%)
Jun 09, 2020 1.419 1.450 1.200 1.200 9,641 -0.24(-16.67%)
Jun 08, 2020 1.270 1.440 1.260 1.440 8,213 +0.18(+14.29%)
Jun 05, 2020 1.380 1.390 1.200 1.260 8,600 -0.02(-1.95%)
Jun 04, 2020 1.110 1.500 1.000 1.285 18,692 +0.38(+42.78%)
Jun 03, 2020 1.150 1.150 0.9000 0.9000 2,020 +0.00(+0.00%)
Jun 02, 2020 1.190 1.250 0.9000 0.9000 7,866 -0.15(-14.29%)
Jun 01, 2020 1.105 1.190 1.020 1.050 3,145 +0.00(+0.00%)
May 29, 2020 1.050 1.100 1.000 1.050 2,600 +0.03(+2.94%)
May 28, 2020 0.8000 1.300 0.8000 1.020 14,484 +0.39(+61.90%)
May 27, 2020 0.7499 0.7500 0.6300 0.6300 7,461 -0.12(-16.00%)
May 26, 2020 0.7400 0.7500 0.7325 0.7500 8,157 +0.18(+31.58%)
May 22, 2020 0.7400 0.7400 0.5350 0.5700 9,800 -0.17(-22.97%)
May 21, 2020 0.7500 0.7500 0.7400 0.7400 1,072 -0.01(-1.33%)
May 20, 2020 0.6275 0.7500 0.6275 0.7500 7,823 +0.11(+17.19%)
May 19, 2020 0.5000 0.6400 0.5000 0.6400 9,374 +0.13(+25.49%)
May 18, 2020 0.5100 0.5200 0.4100 0.5100 5,887 +0.00(+0.00%)
May 15, 2020 0.5100 0.5100 0.5100 0.5100 600 +0.00(+0.00%)
May 14, 2020 0.5100 0.5100 0.5000 0.5100 10,245 +0.01(+2.20%)
May 13, 2020 0.4990 0.4990 0.4990 0.4990 584 +0.13(+34.86%)
May 12, 2020 0.3800 0.3800 0.3700 0.3700 1,147 -0.03(-7.50%)
May 11, 2020 0.4000 0.5000 0.3420 0.4000 10,390 -0.03(-7.73%)
May 08, 2020 0.4335 0.5300 0.4335 0.4335 4,500 -0.09(-16.63%)
May 07, 2020 0.5200 0.5300 0.5000 0.5200 1,998 +0.07(+15.56%)
May 06, 2020 0.5200 0.5200 0.4500 0.4500 3,339 -0.07(-13.46%)
May 05, 2020 0.5600 0.5600 0.4500 0.5200 5,651 -0.04(-7.96%)
May 04, 2020 0.5600 0.5900 0.5600 0.5650 7,936 +0.00(+0.89%)
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.