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 (%)
May 27, 2022 0.0240 0 +0.00(+9.59%)
May 26, 2022 0.0219 0.0219 0.0219 0.0219 2,500 +0.00(+12.89%)
May 24, 2022 0.0194 0 -0.01(-31.93%)
May 23, 2022 0.0239 0.0285 0.0239 0.0285 1,754 +0.01(+48.44%)
May 20, 2022 0.0192 0.0192 0.0192 0.0192 4,181 -0.00(-4.95%)
May 19, 2022 0.0220 0.0299 0.0202 0.0202 10,202 +0.00(+6.32%)
May 18, 2022 0.0216 0.0255 0.0190 0.0190 52,553 -0.00(-14.03%)
May 17, 2022 0.0221 0.0221 0.0221 0.0221 2,000 -0.00(-11.60%)
May 16, 2022 0.0229 0.0250 0.0229 0.0250 316,900 +0.00(+2.04%)
May 13, 2022 0.0202 0.0245 0.0200 0.0245 64,500 -0.01(-18.06%)
May 12, 2022 0.0299 0.0299 0.0299 0.0299 1,500 +0.01(+46.57%)
May 11, 2022 0.0280 0.0280 0.0204 0.0204 113,001 -0.00(-18.40%)
May 10, 2022 0.0275 0.0275 0.0250 0.0250 26,000 +0.00(+0.00%)
May 09, 2022 0.0280 0.0280 0.0202 0.0250 50,885 -0.00(-16.67%)
May 06, 2022 0.0299 0.0300 0.0275 0.0300 6,000 +0.00(+20.00%)
May 05, 2022 0.0300 0.0300 0.0250 0.0250 42,308 +0.00(+8.70%)
May 03, 2022 0.0230 2 -0.00(-8.73%)
May 02, 2022 0.0290 0.0290 0.0252 0.0252 21,484 -0.00(-16.00%)
Apr 29, 2022 0.0242 0.0300 0.0242 0.0300 58,176 +0.00(+0.00%)
Apr 28, 2022 0.0309 0.0327 0.0300 0.0300 58,241 +0.00(+3.45%)
Apr 27, 2022 0.0270 0.0309 0.0270 0.0290 52,190 +0.00(+16.00%)
Apr 26, 2022 0.0250 0.0250 0.0250 0.0250 81,010 +0.00(+0.00%)
Apr 25, 2022 0.0308 0.0325 0.0226 0.0250 220,880 +0.01(+25.00%)
Apr 22, 2022 0.0335 0.0401 0.0200 0.0200 282,138 -0.02(-55.46%)
Apr 21, 2022 0.0340 0.0449 0.0333 0.0449 47,940 +0.01(+35.24%)
Apr 20, 2022 0.0430 0.0430 0.0332 0.0332 73,443 -0.01(-26.06%)
Apr 19, 2022 0.0371 0.0449 0.0332 0.0449 31,157 +0.00(+12.25%)
Apr 18, 2022 0.0450 0.0450 0.0350 0.0400 113,693 -0.00(-11.11%)
Apr 14, 2022 0.0450 0.0450 0.0450 0.0450 6,000 +0.01(+15.38%)
Apr 13, 2022 0.0390 0.0400 0.0330 0.0390 220,644 -0.00(-2.50%)
Apr 12, 2022 0.0406 0.0500 0.0340 0.0400 906,187 +0.00(+14.29%)
Apr 11, 2022 0.0350 0.0458 0.0350 0.0350 102,649 +0.00(+16.28%)
Apr 08, 2022 0.0406 0.0490 0.0301 0.0301 71,500 -0.01(-26.59%)
Apr 07, 2022 0.0410 0.0410 0.0410 0.0410 200 +0.00(+0.99%)
Apr 06, 2022 0.0488 0.0490 0.0406 0.0406 51,400 -0.01(-14.53%)
Apr 05, 2022 0.0407 0.0475 0.0407 0.0475 20,900 +0.00(+0.42%)
Apr 04, 2022 0.0478 0.0550 0.0406 0.0473 152,875 -0.00(-0.42%)
Apr 01, 2022 0.0500 0.0548 0.0475 0.0475 4,955 +0.01(+12.56%)
Mar 31, 2022 0.0548 0.0548 0.0422 0.0422 16,060 -0.01(-23.27%)
Mar 30, 2022 0.0485 0.0550 0.0420 0.0550 14,199 +0.01(+34.80%)
Mar 29, 2022 0.0408 0.0408 0.0408 0.0408 100 +0.00(+0.49%)
Mar 28, 2022 0.0475 0.0500 0.0406 0.0406 76,253 -0.01(-14.53%)
Mar 25, 2022 0.0478 0.0500 0.0475 0.0475 9,960 +0.00(+1.93%)
Mar 24, 2022 0.0500 0.0500 0.0466 0.0466 7,175 -0.00(-6.80%)
Mar 22, 2022 0.0500 247 +0.00(+6.38%)
Mar 21, 2022 0.0500 0.0500 0.0470 0.0470 61,000 -0.00(-6.00%)
Mar 18, 2022 0.0451 0.0500 0.0451 0.0500 36,000 +0.01(+11.11%)
Mar 16, 2022 0.0450 0 +0.00(+0.00%)
Mar 15, 2022 0.0499 0.0500 0.0450 0.0450 146,619 +0.01(+47.54%)
Mar 14, 2022 0.0500 0.0500 0.0305 0.0305 48,925 -0.01(-18.67%)
Mar 11, 2022 0.0375 0.0406 0.0375 0.0375 27,000 -0.01(-25.00%)
Mar 10, 2022 0.0650 0.0675 0.0443 0.0500 127,100 -0.01(-16.67%)
Mar 09, 2022 0.0659 0.0677 0.0581 0.0600 124,953 -0.01(-10.04%)
Mar 08, 2022 0.0667 0.0667 0.0667 0.0667 800 -0.00(-1.77%)
Mar 07, 2022 0.0625 0.0679 0.0625 0.0679 1,600 +0.01(+8.99%)
Mar 04, 2022 0.0681 0.0697 0.0623 0.0623 4,398 -0.01(-8.52%)
Mar 03, 2022 0.0621 0.0681 0.0621 0.0681 40,090 +0.00(+0.00%)
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.