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 (%)
Dec 31, 2021 0.1074 0.1129 0.0955 0.1000 91,087 +0.00(+4.17%)
Dec 30, 2021 0.0999 0.1200 0.0949 0.0960 208,094 +0.00(+3.00%)
Dec 29, 2021 0.0943 0.0950 0.0900 0.0932 167,070 -0.00(-4.31%)
Dec 28, 2021 0.0989 0.0989 0.0900 0.0974 114,580 +0.00(+3.07%)
Dec 27, 2021 0.0950 0.0989 0.0900 0.0945 83,932 +0.00(+5.00%)
Dec 23, 2021 0.0965 0.0989 0.0900 0.0900 501,753 -0.00(-2.81%)
Dec 22, 2021 0.0950 0.0999 0.0889 0.0926 303,699 +0.00(+1.42%)
Dec 21, 2021 0.0827 0.0950 0.0827 0.0913 135,096 +0.01(+12.02%)
Dec 20, 2021 0.0898 0.0898 0.0815 0.0815 129,153 +0.00(+1.75%)
Dec 17, 2021 0.0974 0.0975 0.0801 0.0801 201,515 -0.02(-16.48%)
Dec 16, 2021 0.0974 0.0974 0.0910 0.0959 50,582 +0.00(+0.00%)
Dec 15, 2021 0.0969 0.0989 0.0902 0.0959 141,570 +0.00(+0.21%)
Dec 14, 2021 0.0972 0.0973 0.0879 0.0957 210,541 +0.00(+0.21%)
Dec 13, 2021 0.0970 0.0970 0.0902 0.0955 298,846 +0.00(+0.00%)
Dec 10, 2021 0.0970 0.0970 0.0900 0.0955 62,758 -0.00(-1.55%)
Dec 09, 2021 0.0850 0.0970 0.0850 0.0970 89,312 +0.01(+9.36%)
Dec 08, 2021 0.0850 0.0900 0.0850 0.0887 111,463 -0.00(-1.33%)
Dec 07, 2021 0.0842 0.0899 0.0842 0.0899 52,964 +0.00(+1.35%)
Dec 06, 2021 0.0899 0.0900 0.0735 0.0887 51,492 -0.00(-0.34%)
Dec 03, 2021 0.0900 0.0900 0.0860 0.0890 20,600 -0.00(-1.11%)
Dec 02, 2021 0.0860 0.0900 0.0860 0.0900 44,353 +0.00(+4.65%)
Dec 01, 2021 0.0855 0.0887 0.0810 0.0860 94,824 -0.00(-0.23%)
Nov 30, 2021 0.0875 0.0900 0.0828 0.0862 106,165 -0.00(-2.82%)
Nov 29, 2021 0.0925 0.0933 0.0841 0.0887 118,070 -0.00(-4.52%)
Nov 26, 2021 0.0925 0.0933 0.0862 0.0929 22,427 +0.00(+0.54%)
Nov 24, 2021 0.0798 0.0924 0.0730 0.0924 266,637 +0.02(+28.33%)
Nov 23, 2021 0.0950 0.0950 0.0710 0.0720 75,378 -0.00(-0.41%)
Nov 22, 2021 0.0900 0.0900 0.0723 0.0723 95,610 -0.02(-17.93%)
Nov 19, 2021 0.1000 0.1000 0.0875 0.0881 293,869 -0.01(-10.10%)
Nov 18, 2021 0.1000 0.0980 0.0980 0.0980 421,216 +0.00(+4.37%)
Nov 17, 2021 0.1000 0.1000 0.0802 0.0939 450,982 +0.01(+14.51%)
Nov 16, 2021 0.0678 0.0999 0.0655 0.0820 379,145 +0.02(+25.19%)
Nov 15, 2021 0.0624 0.0699 0.0624 0.0655 10,222 -0.00(-3.68%)
Nov 12, 2021 0.0600 0.0700 0.0600 0.0680 12,510 +0.01(+18.06%)
Nov 11, 2021 0.0600 0.0602 0.0576 0.0576 28,286 -0.01(-20.66%)
Nov 08, 2021 0.0726 0.0726 0.0726 0 -0.01(-9.02%)
Nov 05, 2021 0.0750 0.0819 0.0670 0.0798 46,300 +0.00(+6.40%)
Nov 04, 2021 0.0770 0.0830 0.0710 0.0750 35,720 -0.00(-2.09%)
Nov 03, 2021 0.0702 0.0766 0.0701 0.0766 27,920 -0.00(-0.91%)
Nov 02, 2021 0.0774 0.0846 0.0773 0.0773 9,150 -0.00(-0.39%)
Nov 01, 2021 0.0777 0.0846 0.0775 0.0776 6,124 +0.00(+0.13%)
Oct 29, 2021 0.0849 0.0849 0.0750 0.0775 38,263 -0.00(-5.72%)
Oct 28, 2021 0.0759 0.0827 0.0670 0.0822 35,100 +0.01(+8.02%)
Oct 27, 2021 0.0651 0.0822 0.0651 0.0761 3,000 +0.01(+17.08%)
Oct 26, 2021 0.0815 0.0650 106,640 -0.01(-16.77%)
Oct 25, 2021 0.0970 0.0970 0.0781 0.0781 21,565 -0.01(-8.12%)
Oct 22, 2021 0.0848 0.0850 0.0848 0.0850 4,435 +0.01(+7.59%)
Oct 21, 2021 0.0705 0.0850 0.0705 0.0790 37,645 +0.00(+0.64%)
Oct 20, 2021 0.0780 0.0785 0.0780 0.0785 30,000 -0.00(-4.62%)
Oct 19, 2021 0.0798 0.0823 0.0740 0.0823 28,315 +0.01(+17.57%)
Oct 18, 2021 0.0701 0.0701 0.0700 0.0700 39,382 -0.01(-9.79%)
Oct 15, 2021 0.0850 0.0850 0.0701 0.0776 18,337 -0.01(-8.71%)
Oct 14, 2021 0.0969 0.0969 0.0751 0.0850 6,747 +0.00(+0.71%)
Oct 13, 2021 0.0807 0.0845 0.0702 0.0844 343,089 -0.00(-0.71%)
Oct 12, 2021 0.0803 0.0850 0.0751 0.0850 149,972 +0.00(+5.99%)
Oct 11, 2021 0.0850 0.0897 0.0802 0.0802 148,884 -0.00(-5.65%)
Oct 08, 2021 0.0903 0.0903 0.0837 0.0850 198,832 -0.01(-13.62%)
Oct 07, 2021 0.0825 0.0984 0.0825 0.0984 3,609 +0.02(+19.85%)
Oct 06, 2021 0.0994 0.0997 0.0821 0.0821 20,400 -0.01(-13.58%)
Oct 05, 2021 0.0950 0.1048 0.0950 0.0950 96,955 -0.01(-9.44%)
Oct 04, 2021 0.0980 0.1049 0.0975 0.1049 18,281 +0.00(+0.87%)
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.