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 (%)
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%)
Jun 01, 2021 0.1413 0.1425 0.1215 0.1348 226,265 -0.01(-7.35%)
May 28, 2021 0.1445 0.1680 0.1324 0.1455 187,891 -0.01(-6.31%)
May 27, 2021 0.1800 0.1811 0.1553 0.1553 566,973 -0.01(-8.65%)
May 26, 2021 0.1650 0.2000 0.1600 0.1700 400,364 +0.01(+6.32%)
May 25, 2021 0.1805 0.1805 0.1599 0.1599 136,140 -0.03(-15.80%)
May 24, 2021 0.2150 0.2150 0.1750 0.1899 129,765 -0.00(-0.05%)
May 21, 2021 0.1776 0.2200 0.1513 0.1900 823,677 +0.01(+5.67%)
May 20, 2021 0.1651 0.1800 0.1510 0.1798 46,423 +0.01(+5.76%)
May 19, 2021 0.1875 0.2200 0.1700 0.1700 234,975 -0.02(-10.53%)
May 18, 2021 0.1910 0.2000 0.1900 0.1900 122,411 -0.02(-9.52%)
May 17, 2021 0.2100 0.2155 0.2085 0.2100 185,847 -0.00(-0.28%)
May 14, 2021 0.1875 0.2340 0.1800 0.2106 292,910 +0.03(+15.40%)
May 13, 2021 0.2149 0.2500 0.1700 0.1825 1,415,924 -0.02(-8.75%)
May 12, 2021 0.2400 0.2415 0.1800 0.2000 634,766 -0.01(-4.76%)
May 11, 2021 0.1590 0.2390 0.1452 0.2100 890,036 +0.04(+23.53%)
May 10, 2021 0.1700 0.1750 0.1550 0.1700 98,423 +0.01(+3.22%)
May 07, 2021 0.1588 0.1742 0.1450 0.1647 270,406 +0.02(+13.59%)
May 06, 2021 0.1480 0.1542 0.1401 0.1450 86,202 -0.00(-2.62%)
May 05, 2021 0.1402 0.1497 0.1355 0.1489 215,864 -0.00(-0.73%)
May 04, 2021 0.1501 0.1590 0.1310 0.1500 610,529 -0.02(-11.71%)
May 03, 2021 0.1900 0.1950 0.1500 0.1699 450,144 -0.02(-10.58%)
Apr 30, 2021 0.1720 0.2190 0.1700 0.1900 1,128,200 +0.03(+18.68%)
Apr 29, 2021 0.1500 0.1850 0.1351 0.1601 1,079,136 +0.01(+8.32%)
Apr 28, 2021 0.1640 0.1640 0.1300 0.1478 524,286 -0.02(-10.42%)
Apr 27, 2021 0.1495 0.1760 0.1250 0.1650 1,649,509 +0.02(+13.87%)
Apr 26, 2021 0.1245 0.1500 0.1110 0.1449 1,197,335 +0.03(+27.11%)
Apr 23, 2021 0.1000 0.1500 0.0951 0.1140 2,118,800 +0.01(+14.11%)
Apr 22, 2021 0.1009 0.1010 0.0943 0.0999 196,136 -0.00(-1.87%)
Apr 21, 2021 0.1008 0.1038 0.0905 0.1018 90,500 -0.00(-2.86%)
Apr 20, 2021 0.1050 0.1050 0.0937 0.1048 421,942 +0.00(+0.29%)
Apr 19, 2021 0.1340 0.1340 0.0920 0.1045 442,352 -0.00(-0.48%)
Apr 16, 2021 0.0803 0.1150 0.0803 0.1050 1,465,900 +0.02(+23.53%)
Apr 15, 2021 0.0887 0.0900 0.0850 0.0850 79,047 +0.01(+6.25%)
Apr 14, 2021 0.0823 0.0826 0.0780 0.0800 383,943 -0.01(-6.43%)
Apr 13, 2021 0.0870 0.0870 0.0811 0.0855 63,392 +0.00(+3.01%)
Apr 12, 2021 0.0680 0.0858 0.0680 0.0830 40,257 +0.00(+5.06%)
Apr 09, 2021 0.0800 0.0840 0.0710 0.0790 90,200 -0.00(-1.25%)
Apr 08, 2021 0.0760 0.0831 0.0730 0.0800 229,939 +0.01(+14.12%)
Apr 07, 2021 0.0760 0.0760 0.0701 0.0701 14,714 -0.00(-1.96%)
Apr 06, 2021 0.0670 0.0760 0.0670 0.0715 165,319 -0.00(-2.05%)
Apr 05, 2021 0.0760 0.0805 0.0610 0.0730 243,898 -0.01(-14.02%)
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.