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 (%)
Jan 31, 2022 0.0900 0.0900 0.0848 0.0848 117,741 -0.00(-2.53%)
Jan 28, 2022 0.0885 0.0889 0.0870 0.0870 20,600 -0.00(-2.03%)
Jan 27, 2022 0.0900 0.0900 0.0885 0.0888 40,200 -0.00(-1.33%)
Jan 26, 2022 0.0870 0.0900 0.0870 0.0900 92,432 +0.00(+5.76%)
Jan 25, 2022 0.0812 0.0851 0.0812 0.0851 31,204 +0.00(+0.59%)
Jan 24, 2022 0.0900 0.0900 0.0846 0.0846 8,837 +0.00(+5.09%)
Jan 21, 2022 0.0850 0.0900 0.0805 0.0805 119,866 -0.01(-10.56%)
Jan 20, 2022 0.0900 0.0900 0.0900 0.0900 110,200 +0.00(+0.00%)
Jan 19, 2022 0.0896 0.0900 0.0896 0.0900 88,600 +0.01(+10.84%)
Jan 18, 2022 0.0893 0.0896 0.0812 0.0812 58,800 -0.01(-9.48%)
Jan 14, 2022 0.0897 0 +0.01(+9.39%)
Jan 13, 2022 0.0900 0.0900 0.0811 0.0820 85,400 -0.01(-8.89%)
Jan 12, 2022 0.0900 0.0905 0.0861 0.0900 244,610 +0.00(+1.47%)
Jan 11, 2022 0.0899 0.0921 0.0800 0.0887 81,600 -0.00(-1.44%)
Jan 10, 2022 0.0810 0.1019 0.0810 0.0900 86,666 -0.01(-9.46%)
Jan 07, 2022 0.0830 0.0999 0.0750 0.0994 109,774 +0.02(+25.82%)
Jan 06, 2022 0.0958 0.1000 0.0790 0.0790 337,969 -0.02(-16.84%)
Jan 05, 2022 0.1028 0.1098 0.0950 0.0950 81,650 -0.01(-5.00%)
Jan 04, 2022 0.1120 0.1120 0.0930 0.1000 339,112 +0.00(+1.52%)
Jan 03, 2022 0.0975 0.1045 0.0951 0.0985 91,620 -0.00(-1.50%)
Dec 31, 2021 0.1074 0.1129 0.0955 0.1000 91,087 +0.00(+4.17%)
Dec 30, 2021 0.0999 0.1200 0.0949 0.0960 208,094 +0.00(+3.00%)
Dec 29, 2021 0.0943 0.0950 0.0900 0.0932 167,070 -0.00(-4.31%)
Dec 28, 2021 0.0989 0.0989 0.0900 0.0974 114,580 +0.00(+3.07%)
Dec 27, 2021 0.0950 0.0989 0.0900 0.0945 83,932 +0.00(+5.00%)
Dec 23, 2021 0.0965 0.0989 0.0900 0.0900 501,753 -0.00(-2.81%)
Dec 22, 2021 0.0950 0.0999 0.0889 0.0926 303,699 +0.00(+1.42%)
Dec 21, 2021 0.0827 0.0950 0.0827 0.0913 135,096 +0.01(+12.02%)
Dec 20, 2021 0.0898 0.0898 0.0815 0.0815 129,153 +0.00(+1.75%)
Dec 17, 2021 0.0974 0.0975 0.0801 0.0801 201,515 -0.02(-16.48%)
Dec 16, 2021 0.0974 0.0974 0.0910 0.0959 50,582 +0.00(+0.00%)
Dec 15, 2021 0.0969 0.0989 0.0902 0.0959 141,570 +0.00(+0.21%)
Dec 14, 2021 0.0972 0.0973 0.0879 0.0957 210,541 +0.00(+0.21%)
Dec 13, 2021 0.0970 0.0970 0.0902 0.0955 298,846 +0.00(+0.00%)
Dec 10, 2021 0.0970 0.0970 0.0900 0.0955 62,758 -0.00(-1.55%)
Dec 09, 2021 0.0850 0.0970 0.0850 0.0970 89,312 +0.01(+9.36%)
Dec 08, 2021 0.0850 0.0900 0.0850 0.0887 111,463 -0.00(-1.33%)
Dec 07, 2021 0.0842 0.0899 0.0842 0.0899 52,964 +0.00(+1.35%)
Dec 06, 2021 0.0899 0.0900 0.0735 0.0887 51,492 -0.00(-0.34%)
Dec 03, 2021 0.0900 0.0900 0.0860 0.0890 20,600 -0.00(-1.11%)
Dec 02, 2021 0.0860 0.0900 0.0860 0.0900 44,353 +0.00(+4.65%)
Dec 01, 2021 0.0855 0.0887 0.0810 0.0860 94,824 -0.00(-0.23%)
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%)
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.