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 (%)
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%)
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%)
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.