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 31, 2019 0.0380 0.0590 0.0380 0.0550 25,882 +0.02(+44.74%)
Oct 30, 2019 0.0485 0.0548 0.0380 0.0380 22,850 -0.01(-15.56%)
Oct 29, 2019 0.0500 0.0500 0.0450 0.0450 47,350 +0.00(+0.00%)
Oct 28, 2019 0.0500 0.0500 0.0450 0.0450 43,546 -0.01(-10.00%)
Oct 25, 2019 0.0520 0.0520 0.0400 0.0500 38,000 +0.00(+5.26%)
Oct 24, 2019 0.0570 0.0570 0.0401 0.0475 53,337 -0.00(-5.00%)
Oct 23, 2019 0.0640 0.0640 0.0500 0.0500 246,269 +0.00(+0.00%)
Oct 22, 2019 0.0590 0.0686 0.0500 0.0500 52,000 -0.03(-35.98%)
Oct 21, 2019 0.0590 0.0845 0.0510 0.0781 37,600 -0.01(-15.11%)
Oct 18, 2019 0.0920 0.0920 0.0920 0.0920 400 +0.00(+0.00%)
Oct 17, 2019 0.0850 0.0920 0.0850 0.0920 1,350 +0.01(+8.24%)
Oct 16, 2019 0.0850 0.0850 0.0850 0.0850 388 +0.00(+0.00%)
Oct 15, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+8.70%)
Oct 14, 2019 0.0782 0.0782 0.0782 0.0782 250 +0.00(+2.36%)
Oct 11, 2019 0.0680 0.0895 0.0620 0.0764 24,600 -0.01(-14.16%)
Oct 10, 2019 0.0890 0.0900 0.0890 0.0890 3,338 +0.01(+11.25%)
Oct 09, 2019 0.0890 0.0925 0.0800 0.0800 2,572 -0.01(-13.51%)
Oct 07, 2019 0.0925 0.0925 0.0925 0 +0.01(+8.82%)
Oct 04, 2019 0.0680 0.0900 0.0680 0.0850 112,100 +0.02(+30.77%)
Oct 03, 2019 0.0700 0.0760 0.0575 0.0650 150,501 +0.00(+3.17%)
Oct 02, 2019 0.0650 0.0708 0.0542 0.0630 233,678 -0.02(-25.88%)
Oct 01, 2019 0.0850 0.0850 0.0850 0.0850 100 +0.00(+1.43%)
Sep 30, 2019 0.0695 0.0838 0.0650 0.0838 38,000 -0.02(-17.03%)
Sep 27, 2019 0.0719 0.1010 0.0700 0.1010 33,200 -0.00(-3.81%)
Sep 26, 2019 0.1000 0.1050 0.0631 0.1050 17,125 -0.00(-4.11%)
Sep 25, 2019 0.0773 0.1095 0.0770 0.1095 3,350 +0.01(+9.50%)
Sep 24, 2019 0.0779 0.1095 0.0779 0.1000 6,010 -0.01(-10.31%)
Sep 23, 2019 0.1100 0.1115 0.1100 0.1115 10,245 -0.01(-11.08%)
Sep 20, 2019 0.1135 0.1255 0.1135 0.1254 4,200 +0.01(+4.50%)
Sep 19, 2019 0.1165 0.1200 0.0820 0.1200 1,650 +0.01(+6.19%)
Sep 18, 2019 0.1040 0.1130 0.0780 0.1130 6,549 +0.01(+8.65%)
Sep 16, 2019 0.1040 0.1040 0.1040 0 +0.00(+4.00%)
Sep 13, 2019 0.0850 0.1080 0.0850 0.1000 24,400 +0.00(+3.09%)
Sep 12, 2019 0.0970 0.0970 0.0970 0.0970 500 -0.01(-10.19%)
Sep 11, 2019 0.1000 0.1100 0.0875 0.1080 34,140 +0.02(+20.00%)
Sep 10, 2019 0.1000 0.1000 0.0883 0.0900 16,864 -0.02(-18.18%)
Sep 09, 2019 0.0861 0.1100 0.0861 0.1100 36,965 +0.01(+4.76%)
Sep 06, 2019 0.1050 0.1050 0.1050 0.1050 500 +0.00(+4.58%)
Sep 05, 2019 0.1000 0.1163 0.0822 0.1004 103,880 -0.01(-8.73%)
Sep 04, 2019 0.1200 0.1200 0.1100 0.1100 15,300 -0.01(-8.33%)
Sep 03, 2019 0.1200 0.1200 0.1100 0.1200 98,456 +0.00(+0.00%)
Aug 30, 2019 0.1200 0.1200 0.1200 0.1200 1,400 -0.01(-4.00%)
Aug 29, 2019 0.1250 0.1260 0.1100 0.1250 36,957 -0.02(-12.03%)
Aug 28, 2019 0.1299 0.1421 0.1056 0.1421 122,894 +0.01(+6.28%)
Aug 27, 2019 0.1322 0.1350 0.1300 0.1337 36,534 -0.01(-4.50%)
Aug 26, 2019 0.1400 0.1500 0.1350 0.1400 26,250 -0.01(-6.17%)
Aug 23, 2019 0.1355 0.1492 0.1351 0.1492 6,600 -0.01(-6.57%)
Aug 22, 2019 0.1311 0.1597 0.1311 0.1597 26,338 +0.02(+17.43%)
Aug 21, 2019 0.1500 0.1500 0.1320 0.1360 14,213 -0.01(-9.33%)
Aug 20, 2019 0.1500 0.1500 0.1300 0.1500 89,442 +0.00(+0.00%)
Aug 19, 2019 0.1468 0.1500 0.1468 0.1500 11,650 +0.00(+0.00%)
Aug 16, 2019 0.1310 0.1500 0.1310 0.1500 20,300 -0.01(-3.54%)
Aug 15, 2019 0.1500 0.1658 0.1315 0.1555 18,040 -0.00(-2.81%)
Aug 14, 2019 0.1580 0.1600 0.1580 0.1600 6,150 +0.00(+1.27%)
Aug 13, 2019 0.1501 0.1699 0.1500 0.1580 20,400 -0.01(-7.06%)
Aug 12, 2019 0.1251 0.1700 0.1251 0.1700 43,814 +0.00(+1.92%)
Aug 09, 2019 0.1494 0.1750 0.1457 0.1668 160,100 +0.02(+13.93%)
Aug 08, 2019 0.1449 0.1464 0.1292 0.1464 1,345 +0.00(+0.83%)
Aug 07, 2019 0.1477 0.1477 0.1350 0.1452 12,310 -0.00(-3.14%)
Aug 06, 2019 0.1400 0.1499 0.1390 0.1499 67,232 +0.01(+7.07%)
Aug 05, 2019 0.1372 0.1400 0.1350 0.1400 4,814 +0.01(+4.79%)
Aug 02, 2019 0.1282 0.1350 0.1282 0.1336 4,600 +0.00(+1.91%)
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.