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 (%)
Feb 28, 2020 0.0201 0.0201 0.0201 0 -0.00(-8.64%)
Feb 27, 2020 0.0250 0.0250 0.0220 0.0220 12,000 -0.00(-15.38%)
Feb 26, 2020 0.0274 0.0274 0.0260 0.0260 31,340 +0.00(+0.00%)
Feb 25, 2020 0.0261 0.0261 0.0260 0.0260 7,238 +0.00(+0.00%)
Feb 24, 2020 0.0430 0.0430 0.0260 0.0260 9,620 -0.00(-13.33%)
Feb 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+3.09%)
Feb 14, 2020 0.0291 0.0291 0.0291 0 -0.00(-3.00%)
Feb 12, 2020 0.0300 0.0300 0.0300 0 +0.00(+19.52%)
Feb 11, 2020 0.0250 0.0251 0.0250 0.0251 26,830 -0.00(-14.04%)
Feb 05, 2020 0.0292 0.0292 0.0292 0 +0.00(+0.00%)
Feb 04, 2020 0.0306 0.0306 0.0292 0.0292 19,000 +0.00(+0.00%)
Jan 31, 2020 0.0292 0.0292 0.0292 0 +0.00(+0.00%)
Jan 30, 2020 0.0292 0.0292 0.0292 0.0292 500 +0.00(+16.80%)
Jan 29, 2020 0.0250 0.0250 0.0250 0.0250 7,200 -0.00(-13.79%)
Jan 28, 2020 0.0299 0.0390 0.0290 0.0290 16,164 +0.00(+0.00%)
Jan 27, 2020 0.0290 0.0290 0.0290 40 +0.00(+0.00%)
Jan 24, 2020 0.0290 0.0290 0.0290 0.0290 100 -0.00(-7.64%)
Jan 23, 2020 0.0350 0.0350 0.0314 0.0314 5,156 +0.01(+40.18%)
Jan 22, 2020 0.0223 0.0224 0.0223 0.0224 19,000 -0.00(-14.50%)
Jan 21, 2020 0.0262 0.0262 0.0262 0.0262 287 -0.01(-20.12%)
Jan 17, 2020 0.0327 0.0328 0.0327 0.0328 95,000 +0.00(+0.92%)
Jan 16, 2020 0.0260 0.0325 0.0260 0.0325 30,142 -0.00(-4.13%)
Jan 15, 2020 0.0270 0.0339 0.0240 0.0339 31,973 +0.01(+26.02%)
Jan 14, 2020 0.0479 0.0479 0.0269 0.0269 1,600 +0.00(+22.27%)
Jan 13, 2020 0.0226 0.0226 0.0220 0.0220 417,500 +0.00(+4.27%)
Jan 10, 2020 0.0225 0.0250 0.0211 0.0211 577,400 -0.00(-12.08%)
Jan 09, 2020 0.0230 0.0250 0.0221 0.0240 340,213 -0.00(-4.00%)
Jan 08, 2020 0.0240 0.0250 0.0240 0.0250 43,195 +0.00(+0.00%)
Jan 07, 2020 0.0250 0.0260 0.0240 0.0250 105,439 -0.00(-1.96%)
Jan 06, 2020 0.0255 0.0255 0.0255 0.0255 298,000 +0.00(+2.41%)
Jan 03, 2020 0.0300 0.0300 0.0249 0.0249 104,900 +0.00(+3.75%)
Jan 02, 2020 0.0211 0.0350 0.0211 0.0240 60,474 -0.01(-17.24%)
Dec 31, 2019 0.0251 0.0300 0.0226 0.0290 576,100 +0.00(+15.54%)
Dec 30, 2019 0.0300 0.0320 0.0250 0.0251 283,774 -0.00(-16.33%)
Dec 27, 2019 0.0300 0.0300 0.0275 0.0300 126,700 -0.00(-11.76%)
Dec 26, 2019 0.0480 0.0480 0.0340 0.0340 327,638 -0.01(-30.61%)
Dec 24, 2019 0.0420 0.0500 0.0420 0.0490 152,900 +0.02(+63.33%)
Dec 23, 2019 0.0368 0.0420 0.0300 0.0300 232,857 +0.00(+0.33%)
Dec 20, 2019 0.0281 0.0299 0.0281 0.0299 40,700 +0.00(+3.46%)
Dec 19, 2019 0.0351 0.0351 0.0282 0.0289 24,400 -0.01(-31.19%)
Dec 18, 2019 0.0286 0.0420 0.0286 0.0420 10,018 +0.01(+48.94%)
Dec 17, 2019 0.0358 0.0365 0.0281 0.0282 33,124 -0.01(-32.05%)
Dec 16, 2019 0.0291 0.0415 0.0291 0.0415 2,000 +0.01(+47.69%)
Dec 13, 2019 0.0226 0.0415 0.0226 0.0281 30,600 +0.00(+0.00%)
Dec 11, 2019 0.0281 0.0281 0.0281 0 -0.00(-4.42%)
Dec 10, 2019 0.0420 0.0420 0.0260 0.0294 5,840 -0.00(-2.00%)
Dec 09, 2019 0.0325 0.0325 0.0300 0.0300 35,010 +0.00(+0.00%)
Dec 06, 2019 0.0275 0.0365 0.0275 0.0300 61,300 -0.01(-25.00%)
Dec 05, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.25%)
Dec 04, 2019 0.0350 0.0399 0.0300 0.0399 57,015 -0.01(-13.26%)
Dec 03, 2019 0.0467 0.0467 0.0310 0.0460 144,036 -0.00(-1.50%)
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.