Stock Quote

Life On Earth Inc (OP: LFER )

0.2106 USD +0.0281 (+15.40%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 0.1875 0.2340 0.1800 0.2106 292,910 +0.03(+15.40%)
May 13, 2021 0.2149 0.2500 0.1700 0.1825 1,415,924 -0.02(-8.75%)
May 12, 2021 0.2400 0.2415 0.1800 0.2000 634,766 -0.01(-4.76%)
May 11, 2021 0.1590 0.2390 0.1452 0.2100 890,036 +0.04(+23.53%)
May 10, 2021 0.1700 0.1750 0.1550 0.1700 98,423 +0.01(+3.22%)
May 07, 2021 0.1588 0.1742 0.1450 0.1647 270,406 +0.02(+13.59%)
May 06, 2021 0.1480 0.1542 0.1401 0.1450 86,202 -0.00(-2.62%)
May 05, 2021 0.1402 0.1497 0.1355 0.1489 215,864 -0.00(-0.73%)
May 04, 2021 0.1501 0.1590 0.1310 0.1500 610,529 -0.02(-11.71%)
May 03, 2021 0.1900 0.1950 0.1500 0.1699 450,144 -0.02(-10.58%)
Apr 30, 2021 0.1720 0.2190 0.1700 0.1900 1,128,200 +0.03(+18.68%)
Apr 29, 2021 0.1500 0.1850 0.1351 0.1601 1,079,136 +0.01(+8.32%)
Apr 28, 2021 0.1640 0.1640 0.1300 0.1478 524,286 -0.02(-10.42%)
Apr 27, 2021 0.1495 0.1760 0.1250 0.1650 1,649,509 +0.02(+13.87%)
Apr 26, 2021 0.1245 0.1500 0.1110 0.1449 1,197,335 +0.03(+27.11%)
Apr 23, 2021 0.1000 0.1500 0.0951 0.1140 2,118,800 +0.01(+14.11%)
Apr 22, 2021 0.1009 0.1010 0.0943 0.0999 196,136 -0.00(-1.87%)
Apr 21, 2021 0.1008 0.1038 0.0905 0.1018 90,500 -0.00(-2.86%)
Apr 20, 2021 0.1050 0.1050 0.0937 0.1048 421,942 +0.00(+0.29%)
Apr 19, 2021 0.1340 0.1340 0.0920 0.1045 442,352 -0.00(-0.48%)
Apr 16, 2021 0.0803 0.1150 0.0803 0.1050 1,465,900 +0.02(+23.53%)
Apr 15, 2021 0.0887 0.0900 0.0850 0.0850 79,047 +0.01(+6.25%)
Apr 14, 2021 0.0823 0.0826 0.0780 0.0800 383,943 -0.01(-6.43%)
Apr 13, 2021 0.0870 0.0870 0.0811 0.0855 63,392 +0.00(+3.01%)
Apr 12, 2021 0.0680 0.0858 0.0680 0.0830 40,257 +0.00(+5.06%)
Apr 09, 2021 0.0800 0.0840 0.0710 0.0790 90,200 -0.00(-1.25%)
Apr 08, 2021 0.0760 0.0831 0.0730 0.0800 229,939 +0.01(+14.12%)
Apr 07, 2021 0.0760 0.0760 0.0701 0.0701 14,714 -0.00(-1.96%)
Apr 06, 2021 0.0670 0.0760 0.0670 0.0715 165,319 -0.00(-2.05%)
Apr 05, 2021 0.0760 0.0805 0.0610 0.0730 243,898 -0.01(-14.02%)
Apr 01, 2021 0.0838 0.0849 0.0750 0.0849 152,500 -0.00(-2.86%)
Mar 31, 2021 0.0837 0.0874 0.0837 0.0874 10,501 +0.01(+9.25%)
Mar 30, 2021 0.0800 0.0899 0.0760 0.0800 62,072 +0.00(+0.00%)
Mar 29, 2021 0.0835 0.0900 0.0780 0.0800 467,354 -0.00(-4.76%)
Mar 26, 2021 0.0801 0.0933 0.0800 0.0840 1,135,200 -0.02(-15.92%)
Mar 25, 2021 0.0840 0.1059 0.0800 0.0999 305,320 +0.01(+6.62%)
Mar 24, 2021 0.1000 0.1100 0.0860 0.0937 573,384 -0.02(-14.04%)
Mar 23, 2021 0.0985 0.1100 0.0985 0.1090 59,198 -0.00(-0.91%)
Mar 22, 2021 0.1302 0.1400 0.1050 0.1100 213,260 -0.03(-18.58%)
Mar 19, 2021 0.1500 0.1548 0.1110 0.1351 464,500 -0.01(-9.93%)
Mar 18, 2021 0.0870 0.1790 0.0870 0.1500 2,872,002 +0.05(+54.80%)
Mar 17, 2021 0.0720 0.0990 0.0720 0.0969 252,891 +0.02(+25.84%)
Mar 16, 2021 0.0770 0.0770 0.0770 0.0770 10,000 -0.00(-5.17%)
Mar 15, 2021 0.0720 0.0895 0.0720 0.0812 159,466 -0.00(-1.58%)
Mar 12, 2021 0.0898 0.0898 0.0800 0.0825 107,300 -0.01(-8.13%)
Mar 11, 2021 0.0901 0.0902 0.0825 0.0898 185,416 -0.00(-0.22%)
Mar 10, 2021 0.1095 0.1100 0.0880 0.0900 228,731 -0.01(-10.00%)
Mar 09, 2021 0.0900 0.1000 0.0860 0.1000 52,691 +0.01(+11.11%)
Mar 08, 2021 0.0980 0.1000 0.0900 0.0900 357,021 +0.00(+0.00%)
Mar 05, 2021 0.1100 0.1100 0.0642 0.0900 1,071,200 +0.00(+5.88%)
Mar 04, 2021 0.1020 0.1245 0.0800 0.0850 573,190 -0.02(-16.67%)
Mar 03, 2021 0.0800 0.1590 0.0800 0.1020 4,943,983 +0.02(+25.93%)
Mar 02, 2021 0.0751 0.0810 0.0701 0.0810 297,875 +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.