Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2018 0.2651 0.2651 0.2200 0.2559 9,400 +0.02(+7.39%)
Nov 29, 2018 0.2634 0.2634 0.2010 0.2383 16,000 -0.00(-1.00%)
Nov 28, 2018 0.2789 0.2789 0.2200 0.2407 16,480 -0.01(-5.87%)
Nov 27, 2018 0.2101 0.2600 0.2101 0.2557 9,911 +0.01(+2.28%)
Nov 26, 2018 0.2798 0.2800 0.2500 0.2500 10,275 -0.01(-5.02%)
Nov 23, 2018 0.2800 0.2800 0.2000 0.2632 7,600 -0.03(-8.86%)
Nov 21, 2018 0.2888 0.2888 0.2888 0 +0.03(+9.73%)
Nov 20, 2018 0.2632 0.2632 0.2632 0.2632 500 -0.02(-5.66%)
Nov 19, 2018 0.2790 0.2790 0.2790 0.2790 3,825 +0.00(+0.07%)
Nov 16, 2018 0.2920 0.3150 0.2051 0.2788 16,100 +0.02(+6.53%)
Nov 15, 2018 0.2950 0.2974 0.2617 0.2617 5,287 -0.03(-9.51%)
Nov 14, 2018 0.2640 0.3094 0.2495 0.2892 32,168 +0.01(+5.16%)
Nov 13, 2018 0.2800 0.3323 0.2400 0.2750 21,016 -0.07(-20.98%)
Nov 12, 2018 0.3480 0.3480 0.3480 0.3480 130 +0.02(+5.78%)
Nov 09, 2018 0.2900 0.3290 0.2740 0.3290 4,300 -0.02(-5.46%)
Nov 08, 2018 0.3364 0.3480 0.2900 0.3480 12,150 +0.02(+4.95%)
Nov 07, 2018 0.3500 0.3500 0.2845 0.3316 8,569 +0.00(+1.10%)
Nov 06, 2018 0.3342 0.3500 0.2810 0.3280 50,775 -0.02(-6.02%)
Nov 05, 2018 0.3306 0.3490 0.3306 0.3490 1,800 +0.03(+8.39%)
Nov 02, 2018 0.3399 0.3449 0.2900 0.3220 18,500 -0.03(-7.97%)
Nov 01, 2018 0.3392 0.3499 0.3392 0.3499 6,795 +0.00(+1.36%)
Oct 31, 2018 0.3452 0.3452 0.3452 0.3452 150 -0.00(-0.06%)
Oct 30, 2018 0.3460 0.3600 0.2900 0.3454 14,900 +0.03(+7.94%)
Oct 29, 2018 0.2976 0.3200 0.2976 0.3200 7,350 +0.00(+0.00%)
Oct 26, 2018 0.3301 0.3361 0.3103 0.3200 6,200 -0.03(-8.47%)
Oct 25, 2018 0.3500 0.3850 0.3100 0.3496 14,090 -0.00(-0.11%)
Oct 24, 2018 0.3380 0.3500 0.3380 0.3500 3,250 +0.02(+6.06%)
Oct 23, 2018 0.3500 0.3500 0.2900 0.3300 1,440 -0.00(-0.72%)
Oct 22, 2018 0.3254 0.3410 0.2520 0.3324 19,780 -0.00(-1.36%)
Oct 19, 2018 0.3880 0.3880 0.3010 0.3370 35,000 -0.01(-3.24%)
Oct 18, 2018 0.3733 0.3889 0.3110 0.3483 24,450 -0.00(-0.49%)
Oct 17, 2018 0.3912 0.3980 0.3201 0.3500 21,726 +0.02(+6.87%)
Oct 16, 2018 0.3384 0.3951 0.3232 0.3275 25,285 -0.05(-12.67%)
Oct 15, 2018 0.3640 0.4070 0.3250 0.3750 54,770 -0.05(-11.76%)
Oct 12, 2018 0.3782 0.4250 0.3301 0.4250 21,600 +0.00(+0.33%)
Oct 11, 2018 0.4399 0.4400 0.3600 0.4236 10,472 -0.02(-4.68%)
Oct 10, 2018 0.3980 0.4444 0.3576 0.4444 50,225 +0.05(+13.95%)
Oct 09, 2018 0.4200 0.4500 0.3500 0.3900 26,760 -0.02(-5.80%)
Oct 08, 2018 0.4080 0.4140 0.3680 0.4140 18,625 +0.01(+3.50%)
Oct 05, 2018 0.3800 0.4000 0.3800 0.4000 11,100 -0.01(-2.44%)
Oct 04, 2018 0.3600 0.4190 0.3600 0.4100 20,762 +0.00(+1.23%)
Oct 03, 2018 0.4425 0.4425 0.3600 0.4050 37,257 -0.03(-7.58%)
Oct 02, 2018 0.3498 0.4450 0.3470 0.4382 92,475 +0.09(+26.87%)
Oct 01, 2018 0.3880 0.4279 0.3200 0.3454 112,477 -0.05(-13.22%)
Sep 28, 2018 0.3988 0.4050 0.3700 0.3980 24,800 +0.00(+0.00%)
Sep 27, 2018 0.4044 0.4044 0.3636 0.3980 3,185 +0.03(+8.27%)
Sep 26, 2018 0.3544 0.3720 0.3500 0.3676 19,189 +0.00(+0.88%)
Sep 25, 2018 0.3740 0.3740 0.3500 0.3644 15,200 -0.01(-2.57%)
Sep 24, 2018 0.3600 0.3740 0.3500 0.3740 13,250 +0.01(+3.31%)
Sep 21, 2018 0.3630 0.3760 0.3500 0.3620 26,300 -0.00(-0.28%)
Sep 20, 2018 0.4059 0.4059 0.3500 0.3630 21,695 +0.00(+0.28%)
Sep 19, 2018 0.4076 0.4160 0.3000 0.3620 58,366 -0.06(-14.06%)
Sep 18, 2018 0.3878 0.4272 0.3500 0.4212 26,900 -0.00(-0.94%)
Sep 17, 2018 0.3950 0.4252 0.3700 0.4252 15,045 -0.01(-3.14%)
Sep 14, 2018 0.3900 0.4390 0.3701 0.4390 25,800 +0.07(+18.65%)
Sep 13, 2018 0.3950 0.4000 0.3700 0.3700 49,760 -0.06(-13.65%)
Sep 12, 2018 0.4298 0.4298 0.3600 0.4285 11,099 -0.01(-2.50%)
Sep 11, 2018 0.4232 0.4395 0.4232 0.4395 350 +0.02(+3.85%)
Sep 10, 2018 0.4232 0.4232 0.4232 0.4232 250 +0.01(+2.25%)
Sep 07, 2018 0.3851 0.4288 0.3851 0.4139 16,600 -0.02(-4.85%)
Sep 06, 2018 0.3766 0.4378 0.3766 0.4350 8,065 -0.00(-0.64%)
Sep 05, 2018 0.3557 0.4378 0.3557 0.4378 5,825 +0.02(+4.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.