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 (%)
Apr 30, 2019 0.4362 0.4970 0.4000 0.4448 34,238 -0.04(-7.33%)
Apr 29, 2019 0.5000 0.5000 0.4380 0.4800 15,039 +0.02(+4.05%)
Apr 26, 2019 0.4995 0.4999 0.4206 0.4613 21,600 -0.01(-1.73%)
Apr 25, 2019 0.4251 0.4965 0.4251 0.4694 12,620 -0.01(-1.90%)
Apr 24, 2019 0.4780 0.5000 0.4100 0.4785 59,826 +0.04(+8.75%)
Apr 23, 2019 0.4105 0.5700 0.3602 0.4400 406,569 +0.02(+5.90%)
Apr 22, 2019 0.4000 0.4575 0.3975 0.4155 22,598 +0.01(+2.59%)
Apr 18, 2019 0.3600 0.4650 0.3600 0.4050 57,800 +0.04(+9.55%)
Apr 17, 2019 0.4400 0.4400 0.3360 0.3697 218,743 -0.07(-15.98%)
Apr 16, 2019 0.3400 0.5000 0.3400 0.4400 221,171 +0.09(+25.71%)
Apr 15, 2019 0.3250 0.3500 0.3250 0.3500 36,088 +0.00(+0.00%)
Apr 12, 2019 0.3300 0.3690 0.3250 0.3500 45,800 +0.01(+4.14%)
Apr 11, 2019 0.3400 0.3400 0.3201 0.3361 22,684 -0.01(-3.97%)
Apr 10, 2019 0.3600 0.3600 0.3200 0.3500 9,533 +0.02(+4.60%)
Apr 09, 2019 0.3745 0.3745 0.2110 0.3346 28,150 -0.01(-3.18%)
Apr 08, 2019 0.3550 0.3650 0.3367 0.3456 15,307 -0.01(-2.65%)
Apr 05, 2019 0.3500 0.3650 0.3200 0.3550 80,400 -0.01(-2.74%)
Apr 04, 2019 0.3695 0.3695 0.3310 0.3650 34,354 -0.00(-1.08%)
Apr 03, 2019 0.3600 0.3700 0.3106 0.3690 64,300 +0.02(+5.43%)
Apr 02, 2019 0.3400 0.3638 0.3000 0.3500 89,800 -0.01(-2.10%)
Apr 01, 2019 0.3500 0.3700 0.3174 0.3575 46,218 +0.02(+5.30%)
Mar 29, 2019 0.3500 0.3500 0.2973 0.3395 35,200 +0.02(+6.09%)
Mar 28, 2019 0.3400 0.3600 0.3200 0.3200 14,064 -0.02(-4.48%)
Mar 27, 2019 0.3310 0.3559 0.3000 0.3350 116,281 +0.00(+1.21%)
Mar 26, 2019 0.3675 0.3700 0.3310 0.3310 75,702 -0.04(-10.54%)
Mar 25, 2019 0.3700 0.3800 0.3678 0.3700 52,667 +0.01(+2.78%)
Mar 22, 2019 0.3700 0.3800 0.3450 0.3600 115,700 -0.01(-1.37%)
Mar 21, 2019 0.3301 0.3800 0.3300 0.3650 117,492 +0.02(+4.64%)
Mar 20, 2019 0.3849 0.3849 0.3400 0.3488 45,013 -0.01(-2.05%)
Mar 19, 2019 0.3869 0.3869 0.3300 0.3561 144,630 -0.01(-3.76%)
Mar 18, 2019 0.3807 0.3900 0.3520 0.3700 75,500 -0.01(-2.76%)
Mar 15, 2019 0.3880 0.3880 0.3400 0.3805 71,000 -0.01(-1.93%)
Mar 14, 2019 0.3990 0.3990 0.3400 0.3880 104,320 -0.01(-2.76%)
Mar 13, 2019 0.3766 0.4000 0.3201 0.3990 168,249 +0.03(+8.48%)
Mar 12, 2019 0.3733 0.3770 0.3210 0.3678 54,997 -0.01(-2.70%)
Mar 11, 2019 0.3940 0.3940 0.3400 0.3780 61,760 -0.02(-4.91%)
Mar 08, 2019 0.3799 0.3999 0.3202 0.3975 85,400 +0.03(+8.05%)
Mar 07, 2019 0.3100 0.3799 0.3000 0.3679 143,152 +0.06(+18.68%)
Mar 06, 2019 0.3600 0.3980 0.3100 0.3100 161,753 -0.09(-22.31%)
Mar 05, 2019 0.4000 0.4000 0.3500 0.3990 51,881 +0.00(+1.01%)
Mar 04, 2019 0.3900 0.4000 0.3500 0.3950 117,666 -0.01(-3.64%)
Mar 01, 2019 0.4500 0.4500 0.3800 0.4099 78,200 -0.02(-5.09%)
Feb 28, 2019 0.4750 0.4750 0.4100 0.4319 47,140 +0.01(+2.91%)
Feb 27, 2019 0.4250 0.4450 0.4000 0.4197 73,227 -0.00(-1.01%)
Feb 26, 2019 0.4672 0.4692 0.4000 0.4240 185,056 -0.05(-9.79%)
Feb 25, 2019 0.4510 0.4790 0.4350 0.4700 92,733 -0.00(-0.21%)
Feb 22, 2019 0.4550 0.4790 0.4270 0.4710 160,000 +0.02(+3.52%)
Feb 21, 2019 0.4341 0.4890 0.4180 0.4550 185,264 +0.04(+8.33%)
Feb 20, 2019 0.5400 0.5700 0.4010 0.4200 366,306 -0.08(-15.32%)
Feb 19, 2019 0.5999 0.5999 0.4758 0.4960 219,255 -0.09(-15.78%)
Feb 15, 2019 0.5900 0.6300 0.5300 0.5889 516,100 -0.00(-0.19%)
Feb 14, 2019 0.4380 0.6010 0.4050 0.5900 649,888 +0.15(+34.70%)
Feb 13, 2019 0.4370 0.4500 0.3900 0.4380 40,420 +0.00(+0.23%)
Feb 12, 2019 0.5000 0.5000 0.3800 0.4370 115,102 -0.06(-12.60%)
Feb 11, 2019 0.5101 0.5500 0.4100 0.5000 256,276 -0.04(-6.77%)
Feb 08, 2019 0.5200 0.6000 0.3300 0.5363 513,800 +0.21(+62.52%)
Feb 07, 2019 0.3500 0.3500 0.2600 0.3300 213,549 +0.04(+13.99%)
Feb 06, 2019 0.2309 0.2895 0.2300 0.2895 77,070 +0.06(+25.38%)
Feb 05, 2019 0.2309 0.2309 0.2309 0.2309 555 +0.00(+0.00%)
Feb 04, 2019 0.2309 0.2309 0.2097 0.2309 1,400 -0.00(-0.09%)
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.