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 (%)
Nov 30, 2020 0.0410 0.0473 0.0295 0.0385 2,694,793 -0.00(-6.10%)
Nov 27, 2020 0.0675 0.0675 0.0408 0.0410 1,173,900 -0.02(-29.91%)
Nov 25, 2020 0.0901 0.0923 0.0560 0.0585 6,484,200 -0.02(-29.09%)
Nov 24, 2020 0.0399 0.0850 0.0355 0.0825 8,689,145 +0.05(+146.27%)
Nov 23, 2020 0.0310 0.0335 0.0283 0.0335 1,726,347 +0.00(+13.18%)
Nov 20, 2020 0.0305 0.0315 0.0290 0.0296 389,000 -0.00(-1.00%)
Nov 19, 2020 0.0270 0.0310 0.0270 0.0299 226,168 -0.00(-0.33%)
Nov 18, 2020 0.0265 0.0300 0.0265 0.0300 286,025 +0.00(+1.01%)
Nov 17, 2020 0.0315 0.0315 0.0259 0.0297 509,462 -0.00(-4.19%)
Nov 16, 2020 0.0280 0.0310 0.0253 0.0310 761,426 +0.00(+9.93%)
Nov 13, 2020 0.0244 0.0282 0.0244 0.0282 547,500 +0.00(+8.46%)
Nov 12, 2020 0.0260 0.0260 0.0236 0.0260 75,706 +0.00(+4.84%)
Nov 11, 2020 0.0250 0.0253 0.0234 0.0248 362,589 -0.00(-4.62%)
Nov 10, 2020 0.0250 0.0260 0.0250 0.0260 2,255 -0.00(-3.35%)
Nov 09, 2020 0.0250 0.0269 0.0250 0.0269 30,500 -0.00(-1.10%)
Nov 06, 2020 0.0265 0.0273 0.0245 0.0272 275,100 +0.00(+2.64%)
Nov 05, 2020 0.0254 0.0273 0.0236 0.0265 407,000 +0.00(+10.42%)
Nov 04, 2020 0.0255 0.0255 0.0240 0.0240 158,975 -0.00(-4.76%)
Nov 03, 2020 0.0243 0.0252 0.0232 0.0252 99,950 +0.00(+3.70%)
Nov 02, 2020 0.0252 0.0252 0.0230 0.0243 15,770 -0.00(-10.00%)
Oct 30, 2020 0.0240 0.0280 0.0240 0.0270 551,700 +0.00(+6.30%)
Oct 29, 2020 0.0242 0.0254 0.0226 0.0254 115,338 +0.00(+4.53%)
Oct 28, 2020 0.0250 0.0250 0.0230 0.0243 150,513 -0.00(-2.41%)
Oct 27, 2020 0.0260 0.0260 0.0230 0.0249 309,192 +0.00(+9.69%)
Oct 26, 2020 0.0210 0.0244 0.0210 0.0227 98,605 -0.00(-2.58%)
Oct 23, 2020 0.0227 0.0233 0.0210 0.0233 61,700 +0.00(+2.19%)
Oct 22, 2020 0.0233 0.0233 0.0210 0.0228 27,759 -0.00(-4.60%)
Oct 21, 2020 0.0203 0.0239 0.0203 0.0239 367,573 -0.00(-4.40%)
Oct 20, 2020 0.0254 0.0254 0.0230 0.0250 81,400 +0.00(+2.88%)
Oct 19, 2020 0.0230 0.0275 0.0230 0.0243 30,000 -0.00(-6.54%)
Oct 16, 2020 0.0230 0.0260 0.0223 0.0260 43,000 +0.00(+8.33%)
Oct 15, 2020 0.0225 0.0260 0.0225 0.0240 73,760 -0.00(-7.69%)
Oct 14, 2020 0.0260 0.0260 0.0223 0.0260 135,144 +0.00(+0.00%)
Oct 13, 2020 0.0237 0.0260 0.0237 0.0260 18,900 +0.00(+11.59%)
Oct 12, 2020 0.0233 0.0233 0.0233 0.0233 30,800 -0.00(-7.54%)
Oct 09, 2020 0.0232 0.0252 0.0232 0.0252 65,900 +0.00(+5.44%)
Oct 08, 2020 0.0244 0.0244 0.0220 0.0239 64,510 -0.00(-5.16%)
Oct 07, 2020 0.0241 0.0252 0.0215 0.0252 134,729 +0.00(+5.00%)
Oct 06, 2020 0.0240 0.0240 0.0211 0.0240 548,027 +0.00(+6.19%)
Oct 05, 2020 0.0226 0.0240 0.0210 0.0226 527,142 -0.00(-9.60%)
Oct 02, 2020 0.0244 0.0256 0.0225 0.0250 89,400 -0.00(-5.66%)
Oct 01, 2020 0.0275 0.0299 0.0226 0.0265 610,594 -0.00(-8.62%)
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%)
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.