Skip to main content
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 (%)
Nov 30, 2021 0.0875 0.0900 0.0828 0.0862 106,165 -0.00(-2.82%)
Nov 29, 2021 0.0925 0.0933 0.0841 0.0887 118,070 -0.00(-4.52%)
Nov 26, 2021 0.0925 0.0933 0.0862 0.0929 22,427 +0.00(+0.54%)
Nov 24, 2021 0.0798 0.0924 0.0730 0.0924 266,637 +0.02(+28.33%)
Nov 23, 2021 0.0950 0.0950 0.0710 0.0720 75,378 -0.00(-0.41%)
Nov 22, 2021 0.0900 0.0900 0.0723 0.0723 95,610 -0.02(-17.93%)
Nov 19, 2021 0.1000 0.1000 0.0875 0.0881 293,869 -0.01(-10.10%)
Nov 18, 2021 0.1000 0.0980 0.0980 0.0980 421,216 +0.00(+4.37%)
Nov 17, 2021 0.1000 0.1000 0.0802 0.0939 450,982 +0.01(+14.51%)
Nov 16, 2021 0.0678 0.0999 0.0655 0.0820 379,145 +0.02(+25.19%)
Nov 15, 2021 0.0624 0.0699 0.0624 0.0655 10,222 -0.00(-3.68%)
Nov 12, 2021 0.0600 0.0700 0.0600 0.0680 12,510 +0.01(+18.06%)
Nov 11, 2021 0.0600 0.0602 0.0576 0.0576 28,286 -0.01(-20.66%)
Nov 08, 2021 0.0726 0.0726 0.0726 0 -0.01(-9.02%)
Nov 05, 2021 0.0750 0.0819 0.0670 0.0798 46,300 +0.00(+6.40%)
Nov 04, 2021 0.0770 0.0830 0.0710 0.0750 35,720 -0.00(-2.09%)
Nov 03, 2021 0.0702 0.0766 0.0701 0.0766 27,920 -0.00(-0.91%)
Nov 02, 2021 0.0774 0.0846 0.0773 0.0773 9,150 -0.00(-0.39%)
Nov 01, 2021 0.0777 0.0846 0.0775 0.0776 6,124 +0.00(+0.13%)
Oct 29, 2021 0.0849 0.0849 0.0750 0.0775 38,263 -0.00(-5.72%)
Oct 28, 2021 0.0759 0.0827 0.0670 0.0822 35,100 +0.01(+8.02%)
Oct 27, 2021 0.0651 0.0822 0.0651 0.0761 3,000 +0.01(+17.08%)
Oct 26, 2021 0.0815 0.0650 106,640 -0.01(-16.77%)
Oct 25, 2021 0.0970 0.0970 0.0781 0.0781 21,565 -0.01(-8.12%)
Oct 22, 2021 0.0848 0.0850 0.0848 0.0850 4,435 +0.01(+7.59%)
Oct 21, 2021 0.0705 0.0850 0.0705 0.0790 37,645 +0.00(+0.64%)
Oct 20, 2021 0.0780 0.0785 0.0780 0.0785 30,000 -0.00(-4.62%)
Oct 19, 2021 0.0798 0.0823 0.0740 0.0823 28,315 +0.01(+17.57%)
Oct 18, 2021 0.0701 0.0701 0.0700 0.0700 39,382 -0.01(-9.79%)
Oct 15, 2021 0.0850 0.0850 0.0701 0.0776 18,337 -0.01(-8.71%)
Oct 14, 2021 0.0969 0.0969 0.0751 0.0850 6,747 +0.00(+0.71%)
Oct 13, 2021 0.0807 0.0845 0.0702 0.0844 343,089 -0.00(-0.71%)
Oct 12, 2021 0.0803 0.0850 0.0751 0.0850 149,972 +0.00(+5.99%)
Oct 11, 2021 0.0850 0.0897 0.0802 0.0802 148,884 -0.00(-5.65%)
Oct 08, 2021 0.0903 0.0903 0.0837 0.0850 198,832 -0.01(-13.62%)
Oct 07, 2021 0.0825 0.0984 0.0825 0.0984 3,609 +0.02(+19.85%)
Oct 06, 2021 0.0994 0.0997 0.0821 0.0821 20,400 -0.01(-13.58%)
Oct 05, 2021 0.0950 0.1048 0.0950 0.0950 96,955 -0.01(-9.44%)
Oct 04, 2021 0.0980 0.1049 0.0975 0.1049 18,281 +0.00(+0.87%)
Oct 01, 2021 0.1000 0.1081 0.1000 0.1040 23,647 +0.00(+3.90%)
Sep 30, 2021 0.0820 0.1001 0.0820 0.1001 9,400 +0.01(+15.59%)
Sep 28, 2021 0.0866 0.0866 0.0866 90 -0.01(-13.14%)
Sep 27, 2021 0.0900 0.0997 0.0900 0.0997 30,315 +0.00(+4.40%)
Sep 24, 2021 0.0910 0.0955 0.0910 0.0955 2,604 +0.01(+16.89%)
Sep 22, 2021 0.0817 0.0817 0.0817 0 +0.00(+0.49%)
Sep 21, 2021 0.0913 0.0913 0.0813 0.0813 30,004 +0.00(+0.12%)
Sep 20, 2021 0.0900 0.1000 0.0812 0.0812 137,990 -0.01(-14.53%)
Sep 17, 2021 0.0979 0.0980 0.0950 0.0950 85,200 -0.01(-5.00%)
Sep 16, 2021 0.0960 0.1000 0.0955 0.1000 20,880 +0.01(+7.53%)
Sep 15, 2021 0.0930 0.0930 0.0930 0.0930 500 -0.01(-7.00%)
Sep 14, 2021 0.1000 0.1000 0.0911 0.1000 68,500 +0.01(+9.89%)
Sep 13, 2021 0.0953 0.1000 0.0905 0.0910 28,595 -0.02(-16.36%)
Sep 10, 2021 0.1000 0.1088 0.1000 0.1088 12,564 -0.00(-0.09%)
Sep 08, 2021 0.1089 0.1089 0.1089 0 +0.00(+2.74%)
Sep 07, 2021 0.1210 0.1225 0.1060 0.1060 150,275 -0.02(-13.47%)
Sep 03, 2021 0.1215 0.1300 0.1201 0.1225 143,254 -0.01(-5.62%)
Sep 02, 2021 0.0911 0.1348 0.0911 0.1298 141,046 +0.03(+31.78%)
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.