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 (%)
Jul 31, 2020 0.0200 0.0210 0.0191 0.0205 147,700 -0.00(-3.30%)
Jul 30, 2020 0.0230 0.0230 0.0210 0.0212 1,890 -0.00(-3.64%)
Jul 29, 2020 0.0210 0.0230 0.0201 0.0220 121,000 -0.00(-3.93%)
Jul 28, 2020 0.0206 0.0229 0.0189 0.0229 238,630 +0.00(+4.09%)
Jul 27, 2020 0.0238 0.0238 0.0210 0.0220 179,100 -0.00(-7.56%)
Jul 24, 2020 0.0286 0.0286 0.0198 0.0238 590,300 -0.01(-23.23%)
Jul 23, 2020 0.0285 0.0310 0.0230 0.0310 473,884 +0.00(+13.55%)
Jul 22, 2020 0.0306 0.0313 0.0220 0.0273 363,195 -0.00(-10.20%)
Jul 21, 2020 0.0300 0.0322 0.0250 0.0304 1,698,114 +0.00(+10.14%)
Jul 20, 2020 0.0244 0.0300 0.0210 0.0276 1,084,210 +0.00(+16.46%)
Jul 17, 2020 0.0178 0.0275 0.0165 0.0237 1,952,400 +0.01(+36.99%)
Jul 16, 2020 0.0140 0.0180 0.0140 0.0173 494,422 +0.00(+23.57%)
Jul 15, 2020 0.0150 0.0169 0.0140 0.0140 688,902 -0.00(-17.16%)
Jul 14, 2020 0.0166 0.0179 0.0150 0.0169 415,509 -0.00(-3.43%)
Jul 13, 2020 0.0213 0.0217 0.0139 0.0175 3,861,594 -0.00(-21.17%)
Jul 10, 2020 0.0233 0.0325 0.0200 0.0222 3,991,000 +0.00(+0.91%)
Jul 09, 2020 0.0248 0.0260 0.0220 0.0220 763,370 -0.00(-15.38%)
Jul 08, 2020 0.0249 0.0260 0.0210 0.0260 934,181 +0.00(+9.70%)
Jul 07, 2020 0.0335 0.0350 0.0221 0.0237 2,901,823 -0.01(-29.88%)
Jul 06, 2020 0.0276 0.0440 0.0255 0.0338 2,589,636 +0.00(+6.29%)
Jul 02, 2020 0.0240 0.0350 0.0210 0.0318 4,432,300 +0.01(+44.55%)
Jul 01, 2020 0.0290 0.0290 0.0190 0.0220 4,273,090 -0.01(-23.88%)
Jun 30, 2020 0.0206 0.0290 0.0195 0.0289 3,975,674 +0.00(+17.96%)
Jun 29, 2020 0.0190 0.0284 0.0160 0.0245 3,284,003 +0.01(+38.42%)
Jun 26, 2020 0.0210 0.0210 0.0177 0.0177 684,300 -0.00(-9.23%)
Jun 25, 2020 0.0231 0.0231 0.0195 0.0195 1,164,420 -0.00(-14.10%)
Jun 24, 2020 0.0239 0.0239 0.0215 0.0227 115,400 +0.00(+0.00%)
Jun 23, 2020 0.0220 0.0245 0.0215 0.0227 442,600 -0.00(-7.72%)
Jun 22, 2020 0.0258 0.0260 0.0210 0.0246 480,933 -0.00(-1.60%)
Jun 19, 2020 0.0275 0.0278 0.0240 0.0250 561,400 -0.00(-3.85%)
Jun 18, 2020 0.0256 0.0330 0.0235 0.0260 1,264,225 -0.00(-1.14%)
Jun 17, 2020 0.0250 0.0298 0.0245 0.0263 527,341 +0.00(+5.20%)
Jun 16, 2020 0.0340 0.0380 0.0230 0.0250 1,010,004 -0.01(-27.54%)
Jun 15, 2020 0.0250 0.0345 0.0200 0.0345 817,707 +0.00(+15.38%)
Jun 12, 2020 0.0165 0.0349 0.0150 0.0299 805,600 +0.01(+99.33%)
Jun 11, 2020 0.0183 0.0195 0.0145 0.0150 761,673 -0.00(-16.67%)
Jun 10, 2020 0.0189 0.0189 0.0172 0.0180 36,875 -0.00(-2.70%)
Jun 09, 2020 0.0188 0.0190 0.0172 0.0185 98,850 +0.00(+0.00%)
Jun 08, 2020 0.0185 0.0210 0.0171 0.0185 924,729 +0.00(+0.00%)
Jun 05, 2020 0.0171 0.0200 0.0171 0.0185 602,300 +0.00(+2.78%)
Jun 04, 2020 0.0195 0.0195 0.0176 0.0180 414,182 +0.00(+5.26%)
Jun 03, 2020 0.0220 0.0220 0.0171 0.0171 900,357 -0.00(-22.27%)
Jun 02, 2020 0.0194 0.0222 0.0190 0.0220 555,760 +0.00(+8.37%)
Jun 01, 2020 0.0220 0.0240 0.0182 0.0203 979,151 +0.00(+12.15%)
May 29, 2020 0.0270 0.0274 0.0171 0.0181 391,400 -0.01(-24.90%)
May 28, 2020 0.0236 0.0300 0.0236 0.0241 1,588,655 +0.00(+1.69%)
May 27, 2020 0.0413 0.0470 0.0180 0.0237 620,437 -0.02(-49.57%)
May 26, 2020 0.0464 0.0528 0.0400 0.0470 160,129 -0.00(-6.37%)
May 22, 2020 0.0500 0.0535 0.0413 0.0502 542,900 +0.00(+0.40%)
May 21, 2020 0.0480 0.0500 0.0425 0.0500 168,107 +0.01(+11.11%)
May 20, 2020 0.0396 0.0600 0.0390 0.0450 276,784 +0.00(+7.14%)
May 19, 2020 0.0250 0.0450 0.0250 0.0420 426,360 +0.02(+75.00%)
May 18, 2020 0.0265 0.0300 0.0234 0.0240 327,959 -0.00(-9.43%)
May 15, 2020 0.0270 0.0270 0.0245 0.0265 14,700 +0.00(+5.58%)
May 14, 2020 0.0251 0.0251 0.0251 4 +0.00(+0.00%)
May 13, 2020 0.0322 0.0322 0.0230 0.0251 291,488 -0.00(-1.57%)
May 12, 2020 0.0375 0.0480 0.0251 0.0255 226,310 -0.01(-31.82%)
May 11, 2020 0.0270 0.0389 0.0230 0.0374 497,426 +0.01(+38.52%)
May 08, 2020 0.0279 0.0330 0.0260 0.0270 312,000 -0.01(-16.67%)
May 07, 2020 0.0330 0.0330 0.0290 0.0324 22,801 -0.00(-1.82%)
May 06, 2020 0.0327 0.0400 0.0250 0.0330 272,006 +0.00(+0.92%)
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.