Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Sep 30, 2020 0.0222 0.0335 0.0222 0.0290 2,112,081 +0.00(+15.54%)
Sep 29, 2020 0.0272 0.0280 0.0220 0.0251 383,926 -0.00(-10.99%)
Sep 28, 2020 0.0270 0.0282 0.0250 0.0282 133,074 +0.00(+4.06%)
Sep 25, 2020 0.0288 0.0288 0.0255 0.0271 197,300 +0.00(+0.37%)
Sep 24, 2020 0.0288 0.0310 0.0266 0.0270 316,415 -0.00(-2.88%)
Sep 23, 2020 0.0290 0.0290 0.0268 0.0278 79,500 -0.00(-7.02%)
Sep 22, 2020 0.0310 0.0310 0.0299 0.0299 4,270 +0.00(+6.79%)
Sep 21, 2020 0.0285 0.0340 0.0255 0.0280 586,813 +0.00(+8.53%)
Sep 18, 2020 0.0280 0.0285 0.0258 0.0258 222,300 -0.00(-7.86%)
Sep 17, 2020 0.0283 0.0310 0.0280 0.0280 191,610 -0.00(-5.08%)
Sep 16, 2020 0.0340 0.0340 0.0250 0.0295 784,981 +0.00(+18.00%)
Sep 15, 2020 0.0319 0.0340 0.0250 0.0250 684,320 -0.01(-19.35%)
Sep 14, 2020 0.0340 0.0340 0.0300 0.0310 1,026,777 -0.00(-5.49%)
Sep 11, 2020 0.0245 0.0370 0.0245 0.0328 2,934,600 +0.01(+33.88%)
Sep 10, 2020 0.0242 0.0250 0.0228 0.0245 204,363 +0.00(+7.46%)
Sep 09, 2020 0.0245 0.0255 0.0225 0.0228 218,520 -0.00(-6.94%)
Sep 08, 2020 0.0228 0.0245 0.0228 0.0245 139,570 +0.00(+7.46%)
Sep 04, 2020 0.0220 0.0240 0.0215 0.0228 138,500 -0.00(-2.15%)
Sep 03, 2020 0.0246 0.0246 0.0225 0.0233 99,500 -0.00(-0.85%)
Sep 02, 2020 0.0210 0.0247 0.0210 0.0235 420,299 +0.00(+12.44%)
Sep 01, 2020 0.0200 0.0209 0.0200 0.0209 217,806 +0.00(+4.50%)
Aug 31, 2020 0.0200 0.0200 0.0185 0.0200 79,600 +0.00(+8.11%)
Aug 28, 2020 0.0225 0.0225 0.0185 0.0185 95,800 -0.00(-13.15%)
Aug 27, 2020 0.0191 0.0250 0.0182 0.0213 489,974 +0.00(+6.50%)
Aug 26, 2020 0.0195 0.0200 0.0180 0.0200 594,336 +0.00(+5.26%)
Aug 25, 2020 0.0188 0.0190 0.0181 0.0190 41,998 -0.00(-17.75%)
Aug 24, 2020 0.0184 0.0231 0.0170 0.0231 101,000 +0.00(+13.79%)
Aug 21, 2020 0.0191 0.0245 0.0191 0.0203 96,900 +0.00(+2.01%)
Aug 20, 2020 0.0188 0.0207 0.0183 0.0199 64,860 +0.00(+8.15%)
Aug 19, 2020 0.0219 0.0219 0.0184 0.0184 230,800 -0.00(-8.91%)
Aug 18, 2020 0.0165 0.0245 0.0165 0.0202 1,283,552 +0.00(+6.32%)
Aug 17, 2020 0.0197 0.0197 0.0175 0.0190 95,108 +0.00(+2.70%)
Aug 14, 2020 0.0184 0.0207 0.0162 0.0185 80,100 +0.00(+1.65%)
Aug 13, 2020 0.0215 0.0215 0.0161 0.0182 152,000 -0.00(-12.92%)
Aug 12, 2020 0.0209 0.0209 0.0209 34 +0.00(+0.00%)
Aug 11, 2020 0.0219 0.0219 0.0172 0.0209 84,477 +0.00(+4.50%)
Aug 10, 2020 0.0200 0.0219 0.0200 0.0200 143,500 +0.00(+0.00%)
Aug 07, 2020 0.0171 0.0200 0.0171 0.0200 28,700 +0.00(+5.26%)
Aug 06, 2020 0.0200 0.0200 0.0171 0.0190 362,141 +0.00(+3.83%)
Aug 05, 2020 0.0205 0.0205 0.0175 0.0183 471,405 -0.00(-8.50%)
Aug 04, 2020 0.0212 0.0212 0.0200 0.0200 2,249 -0.00(-2.44%)
Aug 03, 2020 0.0205 0.0215 0.0205 0.0205 25,899 +0.00(+0.00%)
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%)
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.