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 (%)
Aug 31, 2018 0.4162 0.4162 0.4162 0 +0.00(+0.14%)
Aug 30, 2018 0.4439 0.4439 0.3600 0.4156 32,345 -0.03(-5.78%)
Aug 29, 2018 0.3765 0.4411 0.3765 0.4411 3,500 -0.00(-0.05%)
Aug 28, 2018 0.3850 0.4415 0.3850 0.4413 5,150 +0.02(+3.64%)
Aug 27, 2018 0.3900 0.4258 0.3900 0.4258 4,150 +0.00(+0.24%)
Aug 24, 2018 0.3700 0.4248 0.3700 0.4248 8,100 +0.03(+7.00%)
Aug 23, 2018 0.3750 0.4190 0.3700 0.3970 20,837 +0.03(+7.30%)
Aug 22, 2018 0.3900 0.4144 0.3600 0.3700 23,474 -0.06(-13.08%)
Aug 21, 2018 0.3600 0.4257 0.3600 0.4257 19,240 +0.01(+1.74%)
Aug 20, 2018 0.3992 0.4184 0.3700 0.4184 7,348 +0.02(+4.60%)
Aug 17, 2018 0.4500 0.4500 0.3420 0.4000 65,100 -0.03(-7.88%)
Aug 16, 2018 0.4310 0.4343 0.3780 0.4342 1,625 +0.07(+18.96%)
Aug 15, 2018 0.3409 0.3724 0.3301 0.3650 30,458 -0.03(-6.89%)
Aug 14, 2018 0.3994 0.3994 0.3500 0.3920 21,055 -0.01(-1.78%)
Aug 13, 2018 0.4542 0.4542 0.3700 0.3991 56,845 -0.05(-11.94%)
Aug 10, 2018 0.4304 0.4749 0.4200 0.4532 16,200 -0.01(-1.78%)
Aug 09, 2018 0.4718 0.4718 0.4200 0.4614 22,563 +0.00(+0.11%)
Aug 08, 2018 0.4252 0.4750 0.4000 0.4609 87,791 +0.03(+7.19%)
Aug 07, 2018 0.4140 0.4378 0.3510 0.4300 52,249 +0.01(+2.38%)
Aug 06, 2018 0.4100 0.4290 0.3550 0.4200 37,770 +0.04(+9.66%)
Aug 03, 2018 0.3902 0.3902 0.3550 0.3830 10,300 -0.01(-1.79%)
Aug 02, 2018 0.4000 0.4000 0.3500 0.3900 5,750 -0.02(-5.77%)
Aug 01, 2018 0.4140 0.4140 0.3500 0.4139 74,115 -0.01(-2.11%)
Jul 31, 2018 0.3700 0.4228 0.3400 0.4228 53,675 +0.05(+14.30%)
Jul 30, 2018 0.3630 0.4295 0.3400 0.3699 50,774 -0.08(-16.86%)
Jul 27, 2018 0.3999 0.4449 0.3999 0.4449 2,700 +0.02(+3.95%)
Jul 26, 2018 0.4260 0.4280 0.3660 0.4280 14,213 +0.06(+14.81%)
Jul 25, 2018 0.4304 0.4340 0.3640 0.3728 19,075 -0.07(-16.60%)
Jul 24, 2018 0.4304 0.4470 0.4304 0.4470 350 +0.01(+2.95%)
Jul 23, 2018 0.4480 0.4480 0.4096 0.4342 12,230 -0.01(-1.35%)
Jul 20, 2018 0.4460 0.4620 0.4300 0.4401 47,022 -0.02(-4.61%)
Jul 19, 2018 0.5189 0.5189 0.4002 0.4614 41,982 -0.04(-7.72%)
Jul 18, 2018 0.4760 0.5297 0.4110 0.5000 32,976 +0.02(+4.71%)
Jul 17, 2018 0.4755 0.4775 0.4267 0.4775 45,020 +0.05(+11.90%)
Jul 16, 2018 0.4359 0.4799 0.4041 0.4267 20,925 -0.02(-5.17%)
Jul 13, 2018 0.4711 0.4711 0.4000 0.4500 47,634 -0.01(-2.62%)
Jul 12, 2018 0.4640 0.4700 0.4000 0.4621 93,793 -0.01(-2.30%)
Jul 11, 2018 0.4100 0.4730 0.4100 0.4730 11,245 +0.00(+0.00%)
Jul 10, 2018 0.4800 0.4800 0.4100 0.4730 7,110 +0.00(+0.75%)
Jul 09, 2018 0.3963 0.4720 0.3963 0.4695 39,777 +0.07(+17.96%)
Jul 06, 2018 0.3963 0.4000 0.3800 0.3980 19,587 -0.00(-0.50%)
Jul 05, 2018 0.4000 0.4683 0.3963 0.4000 74,259 -0.11(-22.06%)
Jul 03, 2018 0.5132 0.5132 0.5132 0 -0.02(-3.17%)
Jul 02, 2018 0.3720 0.5300 0.3700 0.5300 81,085 +0.05(+10.42%)
Jun 29, 2018 0.4545 0.4800 0.3610 0.4800 11,813 +0.03(+6.67%)
Jun 28, 2018 0.4392 0.4500 0.3571 0.4500 21,677 +0.01(+1.12%)
Jun 27, 2018 0.3551 0.4450 0.3534 0.4450 37,500 -0.01(-2.20%)
Jun 26, 2018 0.4000 0.4550 0.3510 0.4550 113,282 +0.09(+25.07%)
Jun 25, 2018 0.3300 0.3638 0.3300 0.3638 18,000 +0.02(+4.57%)
Jun 22, 2018 0.3452 0.3499 0.3300 0.3479 41,712 +0.01(+2.14%)
Jun 21, 2018 0.2513 0.3595 0.2511 0.3406 34,475 +0.04(+12.04%)
Jun 20, 2018 0.3040 0.3040 0.3040 0.3040 250 -0.01(-1.90%)
Jun 19, 2018 0.3279 0.3329 0.2900 0.3099 11,450 -0.04(-10.33%)
Jun 18, 2018 0.3200 0.3480 0.2907 0.3456 14,720 -0.02(-4.82%)
Jun 15, 2018 0.3632 0.3632 0.3631 9,700 -0.00(-0.03%)
Jun 14, 2018 0.3593 0.3632 0.3200 0.3632 6,500 -0.01(-2.10%)
Jun 13, 2018 0.2900 0.3710 0.2900 0.3710 9,000 +0.01(+4.06%)
Jun 12, 2018 0.3576 0.3576 0.3010 0.3565 23,080 +0.01(+2.15%)
Jun 11, 2018 0.3500 0.3815 0.3000 0.3490 38,280 +0.00(+0.00%)
Jun 08, 2018 0.3099 0.3500 0.3010 0.3490 36,662 -0.01(-3.86%)
Jun 07, 2018 0.3010 0.3690 0.3010 0.3630 9,175 -0.01(-1.89%)
Jun 06, 2018 0.3000 0.3700 0.2801 0.3700 58,417 +0.05(+15.62%)
Jun 05, 2018 0.4000 0.4079 0.3200 0.3200 41,657 -0.10(-23.44%)
Jun 04, 2018 0.3400 0.4180 0.3400 0.4180 8,200 -0.01(-2.34%)
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.