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

Life On Earth Inc (OP: LFER )

0.0005 UNCHANGED
Last Price Updated: 10:38 AM EST, Jan 30, 2024 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 (%)
Aug 31, 2021 0.1000 0.1000 0.0953 0.1000 29,238 +0.00(+1.52%)
Aug 30, 2021 0.1000 0.1000 0.0975 0.0985 45,500 -0.00(-1.40%)
Aug 27, 2021 0.0951 0.1000 0.0933 0.0999 32,884 +0.00(+5.16%)
Aug 26, 2021 0.1000 0.1000 0.0950 0.0950 25,570 -0.01(-5.00%)
Aug 25, 2021 0.0961 0.1000 0.0929 0.1000 33,940 +0.00(+0.00%)
Aug 24, 2021 0.0911 0.1000 0.0911 0.1000 34,411 +0.00(+4.17%)
Aug 23, 2021 0.0994 0.0999 0.0911 0.0960 24,340 -0.00(-1.34%)
Aug 20, 2021 0.0910 0.1000 0.0906 0.0973 39,800 -0.01(-6.53%)
Aug 19, 2021 0.1000 0.1050 0.0850 0.1041 69,758 -0.00(-0.86%)
Aug 18, 2021 0.1050 0.1050 0.1050 0.1050 19,350 +0.00(+0.00%)
Aug 17, 2021 0.1250 0.1300 0.0801 0.1050 284,548 -0.02(-16.00%)
Aug 16, 2021 0.1219 0.1300 0.1175 0.1250 50,435 +0.00(+1.05%)
Aug 13, 2021 0.1200 0.1237 0.1150 0.1237 91,572 +0.01(+6.36%)
Aug 12, 2021 0.1199 0.1200 0.1163 0.1163 3,394 -0.00(-3.08%)
Aug 11, 2021 0.1173 0.1200 0.1102 0.1200 163,955 +0.01(+7.14%)
Aug 10, 2021 0.1168 0.1168 0.1060 0.1120 13,561 +0.01(+5.66%)
Aug 09, 2021 0.1115 0.1115 0.1060 0.1060 36,257 -0.00(-0.09%)
Aug 06, 2021 0.1200 0.1200 0.1060 0.1061 31,765 -0.00(-3.81%)
Aug 05, 2021 0.1120 0.1148 0.1103 0.1103 10,200 +0.00(+1.10%)
Aug 04, 2021 0.1050 0.1096 0.1050 0.1091 30,628 +0.00(+2.92%)
Aug 03, 2021 0.1119 0.1178 0.1060 0.1060 34,300 -0.01(-7.26%)
Aug 02, 2021 0.1120 0.1180 0.1061 0.1143 112,319 +0.00(+1.15%)
Jul 30, 2021 0.1168 0.1204 0.1081 0.1130 83,968 +0.01(+5.61%)
Jul 29, 2021 0.1100 0.1170 0.1061 0.1070 62,231 -0.01(-8.55%)
Jul 28, 2021 0.1171 0.1177 0.1170 0.1170 56,067 +0.00(+0.00%)
Jul 27, 2021 0.1070 0.1235 0.1070 0.1170 37,763 -0.01(-4.72%)
Jul 26, 2021 0.1150 0.1228 0.1071 0.1228 84,701 +0.01(+6.78%)
Jul 23, 2021 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+1.68%)
Jul 22, 2021 0.1146 0.1200 0.1131 0.1131 40,850 +0.00(+0.09%)
Jul 21, 2021 0.1136 0.1136 0.1130 0.1130 1,834 +0.00(+0.00%)
Jul 20, 2021 0.1130 0.1130 0.1130 0.1130 1,014 +0.00(+0.00%)
Jul 19, 2021 0.1100 0.1198 0.1060 0.1130 40,430 -0.01(-8.13%)
Jul 16, 2021 0.1229 0.1230 0.1179 0.1230 57,090 +0.01(+11.82%)
Jul 15, 2021 0.1100 0.1235 0.1100 0.1100 38,597 +0.00(+0.00%)
Jul 14, 2021 0.1353 0.1353 0.1100 0.1100 192,981 -0.01(-12.00%)
Jul 13, 2021 0.1500 0.1500 0.1230 0.1250 90,613 -0.02(-14.97%)
Jul 12, 2021 0.1285 0.1470 0.1182 0.1470 406,693 +0.03(+24.37%)
Jul 09, 2021 0.1238 0.1238 0.1171 0.1182 36,141 +0.00(+1.90%)
Jul 08, 2021 0.1198 0.1200 0.1110 0.1160 132,612 +0.00(+0.87%)
Jul 07, 2021 0.1193 0.1213 0.1110 0.1150 66,017 -0.01(-8.00%)
Jul 06, 2021 0.1110 0.1250 0.1110 0.1250 114,708 +0.01(+12.61%)
Jul 02, 2021 0.1150 0.1200 0.1110 0.1110 19,060 +0.00(+0.91%)
Jul 01, 2021 0.1375 0.1450 0.1100 0.1100 595,873 -0.04(-25.58%)
Jun 30, 2021 0.1497 0.1497 0.1300 0.1478 127,857 +0.00(+0.20%)
Jun 29, 2021 0.1550 0.1550 0.1422 0.1475 137,741 +0.00(+1.65%)
Jun 28, 2021 0.1548 0.1548 0.1451 0.1451 36,202 -0.01(-6.39%)
Jun 25, 2021 0.1499 0.1550 0.1422 0.1550 40,608 +0.01(+4.59%)
Jun 24, 2021 0.1550 0.1578 0.1407 0.1482 25,400 -0.01(-4.39%)
Jun 23, 2021 0.1515 0.1550 0.1400 0.1550 77,493 +0.02(+11.91%)
Jun 22, 2021 0.1550 0.1550 0.1380 0.1385 65,171 -0.01(-7.67%)
Jun 21, 2021 0.1600 0.1650 0.1500 0.1500 185,654 -0.01(-6.25%)
Jun 18, 2021 0.1505 0.1600 0.1460 0.1600 5,279 +0.01(+6.67%)
Jun 17, 2021 0.1500 0.1600 0.1450 0.1500 163,895 +0.00(+0.00%)
Jun 16, 2021 0.1560 0.1605 0.1450 0.1500 90,399 -0.01(-3.85%)
Jun 15, 2021 0.1251 0.1980 0.1251 0.1560 536,664 +0.02(+15.56%)
Jun 14, 2021 0.1320 0.1375 0.1320 0.1350 97,744 +0.01(+3.85%)
Jun 11, 2021 0.1275 0.1300 0.1231 0.1300 153,580 +0.01(+5.35%)
Jun 10, 2021 0.1400 0.1400 0.1188 0.1234 66,421 -0.01(-8.59%)
Jun 09, 2021 0.1338 0.1374 0.1300 0.1350 65,102 +0.00(+1.89%)
Jun 08, 2021 0.1335 0.1489 0.1300 0.1325 125,060 +0.01(+6.08%)
Jun 07, 2021 0.1215 0.1397 0.1150 0.1249 819,510 +0.00(+2.38%)
Jun 04, 2021 0.1174 0.1299 0.1120 0.1220 416,395 -0.00(-2.17%)
Jun 03, 2021 0.1300 0.1300 0.1051 0.1247 750,945 +0.00(+3.83%)
Jun 02, 2021 0.1420 0.1500 0.1201 0.1201 479,384 -0.01(-10.91%)
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.