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

Leef Brands Inc (OP: CRPGF )

N/A 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 (%)
Dec 31, 2018 0.2600 0.2826 0.2440 0.2566 276,100 -0.02(-8.65%)
Dec 28, 2018 0.2900 0.2956 0.2657 0.2809 211,600 +0.02(+7.87%)
Dec 27, 2018 0.2830 0.3023 0.2600 0.2604 107,417 -0.00(-0.99%)
Dec 26, 2018 0.2635 0.2890 0.2520 0.2630 97,780 -0.00(-1.46%)
Dec 24, 2018 0.2608 0.2781 0.2540 0.2669 135,300 -0.01(-3.12%)
Dec 21, 2018 0.2990 0.2990 0.2228 0.2755 408,400 -0.02(-7.71%)
Dec 20, 2018 0.3188 0.3235 0.2944 0.2985 154,559 -0.01(-4.23%)
Dec 19, 2018 0.3499 0.3591 0.3100 0.3117 122,304 -0.00(-0.70%)
Dec 18, 2018 0.3160 0.3595 0.3100 0.3139 141,137 -0.01(-1.91%)
Dec 17, 2018 0.3800 0.3828 0.2964 0.3200 402,519 -0.06(-16.49%)
Dec 14, 2018 0.3900 0.4030 0.3567 0.3832 99,600 -0.00(-1.11%)
Dec 13, 2018 0.4008 0.4400 0.3649 0.3875 151,619 -0.02(-4.04%)
Dec 12, 2018 0.3950 0.4365 0.3950 0.4038 183,330 +0.01(+2.07%)
Dec 11, 2018 0.3800 0.4079 0.3479 0.3956 167,596 +0.05(+13.38%)
Dec 10, 2018 0.3350 0.3710 0.3269 0.3489 114,364 +0.01(+2.65%)
Dec 07, 2018 0.3560 0.3562 0.3200 0.3399 218,800 +0.00(+0.00%)
Dec 06, 2018 0.3690 0.3690 0.3271 0.3399 265,057 -0.02(-6.62%)
Dec 04, 2018 0.3745 0.3903 0.3459 0.3640 198,000 -0.01(-2.41%)
Dec 03, 2018 0.4080 0.4270 0.3720 0.3730 149,641 -0.02(-6.00%)
Nov 30, 2018 0.3700 0.4158 0.3700 0.3968 133,400 +0.01(+1.74%)
Nov 29, 2018 0.4900 0.4900 0.3710 0.3900 134,670 -0.03(-6.45%)
Nov 28, 2018 0.3844 0.4413 0.3500 0.4169 339,955 +0.04(+9.71%)
Nov 27, 2018 0.4200 0.4336 0.3697 0.3800 548,299 -0.04(-8.48%)
Nov 26, 2018 0.4032 0.4720 0.3945 0.4152 313,150 +0.02(+3.75%)
Nov 23, 2018 0.4500 0.4500 0.3900 0.4002 266,900 -0.05(-11.07%)
Nov 21, 2018 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Nov 20, 2018 0.4995 0.5072 0.4100 0.4800 275,058 -0.04(-7.69%)
Nov 19, 2018 0.5286 0.5662 0.4988 0.5200 209,771 -0.02(-3.70%)
Nov 16, 2018 0.5470 0.5800 0.4970 0.5400 248,800 +0.03(+5.10%)
Nov 15, 2018 0.4607 0.5520 0.4417 0.5138 381,950 +0.07(+14.69%)
Nov 14, 2018 0.5497 0.5674 0.4200 0.4480 672,551 -0.11(-19.32%)
Nov 13, 2018 0.6100 0.6201 0.5342 0.5553 268,516 -0.05(-8.97%)
Nov 12, 2018 0.6306 0.6439 0.5453 0.6100 236,671 +0.00(+0.00%)
Nov 09, 2018 0.6479 0.6630 0.5981 0.6100 337,500 -0.04(-6.15%)
Nov 08, 2018 0.6830 0.6874 0.6478 0.6500 361,131 -0.02(-3.45%)
Nov 07, 2018 0.7000 0.7310 0.6673 0.6732 505,785 +0.02(+3.65%)
Nov 06, 2018 0.6534 0.6986 0.6270 0.6495 407,694 -0.04(-6.14%)
Nov 05, 2018 0.6672 0.6940 0.6555 0.6920 341,070 -0.02(-2.78%)
Nov 02, 2018 0.7374 0.7600 0.7118 0.7118 348,200 -0.00(-0.39%)
Nov 01, 2018 0.7211 0.7501 0.6690 0.7146 568,022 +0.06(+8.77%)
Oct 31, 2018 0.6130 0.6737 0.6070 0.6570 343,391 +0.06(+9.50%)
Oct 30, 2018 0.6112 0.6264 0.5369 0.6000 567,262 -0.03(-4.76%)
Oct 29, 2018 0.8129 0.8208 0.6071 0.6300 823,396 -0.16(-20.38%)
Oct 26, 2018 0.7880 0.8500 0.7263 0.7913 662,300 +0.04(+5.49%)
Oct 25, 2018 0.6781 0.7780 0.6500 0.7501 820,212 +0.04(+6.08%)
Oct 24, 2018 0.7829 0.8600 0.7000 0.7071 569,366 -0.08(-9.85%)
Oct 23, 2018 0.8360 0.8540 0.5990 0.7844 2,153,454 -0.10(-11.81%)
Oct 22, 2018 1.140 1.180 0.8294 0.8894 2,025,431 -0.24(-21.29%)
Oct 19, 2018 1.187 1.220 1.081 1.130 891,800 +0.02(+1.60%)
Oct 18, 2018 1.192 1.220 1.110 1.112 523,651 -0.09(-7.32%)
Oct 17, 2018 1.211 1.300 1.074 1.200 1,016,249 -0.15(-11.11%)
Oct 16, 2018 1.502 1.580 1.249 1.350 2,197,070 +0.02(+1.64%)
Oct 15, 2018 1.125 1.480 1.105 1.328 2,826,100 +0.32(+31.64%)
Oct 12, 2018 1.026 1.050 0.9912 1.009 504,400 +0.02(+1.92%)
Oct 11, 2018 1.014 1.032 0.9700 0.9900 559,908 -0.00(-0.17%)
Oct 10, 2018 1.138 1.170 0.9783 0.9917 1,079,137 -0.14(-12.24%)
Oct 09, 2018 1.157 1.190 1.090 1.130 791,562 -0.09(-7.38%)
Oct 08, 2018 1.230 1.230 1.100 1.220 653,886 +0.07(+6.09%)
Oct 05, 2018 1.210 1.220 1.109 1.150 727,100 -0.06(-4.97%)
Oct 04, 2018 1.138 1.280 1.137 1.210 1,263,867 +0.09(+7.74%)
Oct 03, 2018 1.218 1.230 0.9981 1.123 1,602,459 -0.12(-9.41%)
Oct 02, 2018 1.392 1.430 1.080 1.240 2,588,169 -0.15(-10.79%)
Oct 01, 2018 1.167 1.400 1.155 1.390 2,762,204 +0.29(+26.36%)
Sep 28, 2018 0.9672 1.129 0.9600 1.100 1,880,800 +0.15(+15.18%)
Sep 27, 2018 0.9131 0.9709 0.9088 0.9550 709,658 +0.05(+5.56%)
Sep 26, 2018 0.8756 0.9800 0.8600 0.9047 1,489,506 +0.05(+6.44%)
Sep 25, 2018 0.8536 0.8790 0.8375 0.8500 590,103 +0.02(+2.41%)
Sep 24, 2018 0.8171 0.8602 0.7910 0.8300 503,799 +0.02(+1.84%)
Sep 21, 2018 0.8398 0.8800 0.7953 0.8150 951,900 -0.06(-7.38%)
Sep 20, 2018 0.8340 0.8941 0.8000 0.8799 1,760,086 +0.12(+15.47%)
Sep 19, 2018 0.6900 0.8180 0.6850 0.7620 1,572,916 +0.06(+8.38%)
Sep 18, 2018 0.6944 0.7520 0.6862 0.7031 1,083,582 +0.02(+3.37%)
Sep 17, 2018 0.6698 0.7041 0.6550 0.6802 789,430 +0.01(+1.52%)
Sep 14, 2018 0.6900 0.6900 0.6046 0.6700 564,100 -0.04(-6.03%)
Sep 13, 2018 0.7487 0.8300 0.6100 0.7130 1,494,563 -0.03(-3.71%)
Sep 12, 2018 0.5914 0.7636 0.5914 0.7405 1,977,391 +0.19(+34.64%)
Sep 11, 2018 0.4915 0.5767 0.4860 0.5500 647,557 +0.09(+19.57%)
Sep 10, 2018 0.4886 0.5035 0.4580 0.4600 96,327 -0.03(-5.66%)
Sep 07, 2018 0.4860 0.4910 0.4687 0.4876 58,700 +0.01(+1.27%)
Sep 06, 2018 0.4645 0.4826 0.4455 0.4815 67,386 +0.01(+1.69%)
Sep 05, 2018 0.4589 0.4735 0.4348 0.4735 30,450 +0.02(+4.07%)
Sep 04, 2018 0.4548 0.4551 0.4000 0.4550 28,808 -0.02(-3.97%)
Aug 31, 2018 0.4738 0.4738 0.4738 0 +0.03(+6.02%)
Aug 30, 2018 0.4411 0.4470 0.4350 0.4469 20,697 +0.00(+0.74%)
Aug 29, 2018 0.4254 0.4447 0.4100 0.4436 41,626 +0.03(+6.12%)
Aug 28, 2018 0.4029 0.4185 0.3901 0.4180 57,848 +0.02(+5.56%)
Aug 27, 2018 0.3890 0.3960 0.3790 0.3960 60,932 +0.02(+4.18%)
Aug 24, 2018 0.3831 0.3922 0.3758 0.3801 13,700 +0.00(+0.82%)
Aug 23, 2018 0.3563 0.3854 0.3467 0.3770 10,166 +0.03(+8.80%)
Aug 22, 2018 0.3377 0.3465 0.3127 0.3465 28,938 -0.02(-5.25%)
Aug 21, 2018 0.3554 0.3657 0.3554 0.3657 23,132 -0.00(-0.73%)
Aug 20, 2018 0.3212 0.3684 0.3212 0.3684 2,506 +0.05(+14.55%)
Aug 17, 2018 0.3568 0.3568 0.3216 0.3216 5,400 -0.05(-13.76%)
Aug 16, 2018 0.3234 0.3825 0.3233 0.3729 2,164 +0.03(+9.39%)
Aug 15, 2018 0.3809 0.3809 0.3409 0.3409 5,700 -0.00(-0.87%)
Aug 14, 2018 0.3593 0.3593 0.3394 0.3439 5,046 -0.00(-1.01%)
Aug 13, 2018 0.3193 0.3474 0.3139 0.3474 15,549 +0.04(+11.35%)
Aug 10, 2018 0.3880 0.3911 0.3107 0.3120 19,100 -0.00(-0.76%)
Aug 09, 2018 0.3144 0.3144 0.3144 0.3144 1,000 -0.00(-0.19%)
Aug 08, 2018 0.3150 0.3150 0.3150 0.3150 240 +0.00(+0.41%)
Aug 07, 2018 0.3322 0.3322 0.3137 0.3137 681 -0.08(-19.93%)
Aug 03, 2018 0.3918 0.3918 0.3918 0 +0.07(+20.55%)
Aug 02, 2018 0.3222 0.3250 0.3222 0.3250 411 -0.05(-14.47%)
Aug 01, 2018 0.3464 0.3800 0.3464 0.3800 3,500 +0.03(+9.86%)
Jul 31, 2018 0.3783 0.3783 0.3456 0.3459 2,658 -0.03(-8.49%)
Jul 30, 2018 0.3360 0.3780 0.3360 0.3780 2,395 -0.01(-2.58%)
Jul 27, 2018 0.3081 0.3880 0.3081 0.3880 4,200 +0.01(+2.86%)
Jul 26, 2018 0.3865 0.3865 0.3701 0.3772 18,800 +0.05(+14.42%)
Jul 25, 2018 0.2960 0.3297 0.2956 0.3297 2,035 -0.00(-1.03%)
Jul 24, 2018 0.2955 0.3355 0.2915 0.3331 1,330 +0.04(+13.26%)
Jul 23, 2018 0.3335 0.3366 0.2930 0.2941 4,450 -0.05(-14.63%)
Jul 20, 2018 0.2921 0.3445 0.2921 0.3445 4,500 +0.06(+19.58%)
Jul 19, 2018 0.2887 0.2887 0.2810 0.2881 9,150 +0.00(+1.09%)
Jul 18, 2018 0.3161 0.3161 0.2830 0.2850 8,000 -0.02(-5.00%)
Jul 17, 2018 0.2902 0.3000 0.2902 0.3000 14,000 +0.01(+4.86%)
Jul 16, 2018 0.2899 0.3000 0.2861 0.2861 2,430 -0.02(-6.20%)
Jul 13, 2018 0.2840 0.3050 0.2562 0.3050 18,750 +0.01(+4.81%)
Jul 12, 2018 0.3392 0.3392 0.2910 0.2910 9,690 -0.04(-13.34%)
Jul 11, 2018 0.3272 0.3358 0.3122 0.3358 4,050 +0.00(+0.69%)
Jul 10, 2018 0.3326 0.3354 0.3152 0.3335 10,530 -0.00(-1.19%)
Jul 09, 2018 0.3441 0.3376 0.3334 0.3375 141,620 -0.01(-2.32%)
Jul 06, 2018 0.3333 0.3455 0.3333 0.3455 11,700 -0.01(-4.05%)
Jul 05, 2018 0.3630 0.3630 0.3370 0.3601 4,375 +0.01(+2.21%)
Jul 03, 2018 0.3523 0.3523 0.3523 0 +0.02(+4.54%)
Jul 02, 2018 0.3370 0.3370 0.3360 0.3370 3,273 -0.02(-5.37%)
Jun 29, 2018 0.3761 0.3761 0.3553 0.3561 26,799 -0.02(-4.78%)
Jun 28, 2018 0.3598 0.3740 0.3556 0.3740 4,695 +0.01(+1.52%)
Jun 27, 2018 0.3800 0.4043 0.3600 0.3684 60,740 -0.02(-5.22%)
Jun 26, 2018 0.4158 0.4159 0.3800 0.3887 16,860 -0.04(-9.60%)
Jun 25, 2018 0.4420 0.4420 0.4110 0.4300 5,375 -0.02(-3.70%)
Jun 22, 2018 0.4200 0.4470 0.4167 0.4465 5,800 +0.05(+11.40%)
Jun 21, 2018 0.4190 0.4511 0.4000 0.4008 40,060 +0.00(+0.20%)
Jun 20, 2018 0.3875 0.4038 0.3852 0.4000 19,734 -0.00(-0.99%)
Jun 19, 2018 0.4200 0.4200 0.3895 0.4040 51,337 -0.02(-5.83%)
Jun 18, 2018 0.4270 0.4300 0.4270 0.4290 548 +0.04(+10.40%)
Jun 13, 2018 0.3886 0.3886 0.3886 0 -0.05(-10.67%)
Jun 12, 2018 0.4920 0.4920 0.4286 0.4350 9,974 -0.04(-7.64%)
Jun 11, 2018 0.5173 0.5176 0.4710 0.4710 15,681 -0.03(-5.89%)
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.