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, 2020 0.0620 0.0620 0.0620 114,915 +0.03(+72.22%)
Dec 30, 2020 0.0315 0.0393 0.0295 0.0360 114,915 -0.00(-1.37%)
Dec 29, 2020 0.0356 0.0394 0.0342 0.0365 276,319 +0.00(+6.41%)
Dec 28, 2020 0.0314 0.0410 0.0300 0.0343 679,571 +0.00(+9.24%)
Dec 24, 2020 0.0325 0.0325 0.0301 0.0314 205,100 +0.00(+1.29%)
Dec 23, 2020 0.0325 0.0339 0.0305 0.0310 233,750 +0.00(+1.64%)
Dec 22, 2020 0.0320 0.0350 0.0305 0.0305 159,371 -0.00(-8.96%)
Dec 21, 2020 0.0360 0.0360 0.0305 0.0335 91,073 -0.00(-5.63%)
Dec 18, 2020 0.0300 0.0365 0.0300 0.0355 298,600 +0.00(+10.94%)
Dec 17, 2020 0.0340 0.0350 0.0300 0.0320 146,851 -0.00(-7.25%)
Dec 16, 2020 0.0365 0.0370 0.0331 0.0345 337,225 -0.00(-4.17%)
Dec 15, 2020 0.0394 0.0396 0.0350 0.0360 264,198 -0.00(-3.49%)
Dec 14, 2020 0.0390 0.0434 0.0330 0.0373 576,203 -0.00(-7.90%)
Dec 11, 2020 0.0465 0.0483 0.0325 0.0405 1,615,800 -0.01(-15.98%)
Dec 10, 2020 0.0310 0.0700 0.0300 0.0482 6,050,830 +0.02(+55.48%)
Dec 09, 2020 0.0325 0.0325 0.0270 0.0310 310,471 +0.00(+4.03%)
Dec 08, 2020 0.0340 0.0368 0.0270 0.0298 310,233 -0.00(-12.35%)
Dec 07, 2020 0.0320 0.0340 0.0270 0.0340 534,189 +0.00(+11.48%)
Dec 04, 2020 0.0227 0.0382 0.0225 0.0305 2,054,600 +0.00(+17.76%)
Dec 03, 2020 0.0250 0.0280 0.0225 0.0259 1,021,488 -0.00(-2.63%)
Dec 02, 2020 0.0315 0.0328 0.0250 0.0266 797,220 -0.00(-8.28%)
Dec 01, 2020 0.0305 0.0385 0.0290 0.0290 559,891 -0.01(-24.68%)
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%)
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.