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 (%)
Mar 29, 2019 0.3500 0.3500 0.2973 0.3395 35,200 +0.02(+6.09%)
Mar 28, 2019 0.3400 0.3600 0.3200 0.3200 14,064 -0.02(-4.48%)
Mar 27, 2019 0.3310 0.3559 0.3000 0.3350 116,281 +0.00(+1.21%)
Mar 26, 2019 0.3675 0.3700 0.3310 0.3310 75,702 -0.04(-10.54%)
Mar 25, 2019 0.3700 0.3800 0.3678 0.3700 52,667 +0.01(+2.78%)
Mar 22, 2019 0.3700 0.3800 0.3450 0.3600 115,700 -0.01(-1.37%)
Mar 21, 2019 0.3301 0.3800 0.3300 0.3650 117,492 +0.02(+4.64%)
Mar 20, 2019 0.3849 0.3849 0.3400 0.3488 45,013 -0.01(-2.05%)
Mar 19, 2019 0.3869 0.3869 0.3300 0.3561 144,630 -0.01(-3.76%)
Mar 18, 2019 0.3807 0.3900 0.3520 0.3700 75,500 -0.01(-2.76%)
Mar 15, 2019 0.3880 0.3880 0.3400 0.3805 71,000 -0.01(-1.93%)
Mar 14, 2019 0.3990 0.3990 0.3400 0.3880 104,320 -0.01(-2.76%)
Mar 13, 2019 0.3766 0.4000 0.3201 0.3990 168,249 +0.03(+8.48%)
Mar 12, 2019 0.3733 0.3770 0.3210 0.3678 54,997 -0.01(-2.70%)
Mar 11, 2019 0.3940 0.3940 0.3400 0.3780 61,760 -0.02(-4.91%)
Mar 08, 2019 0.3799 0.3999 0.3202 0.3975 85,400 +0.03(+8.05%)
Mar 07, 2019 0.3100 0.3799 0.3000 0.3679 143,152 +0.06(+18.68%)
Mar 06, 2019 0.3600 0.3980 0.3100 0.3100 161,753 -0.09(-22.31%)
Mar 05, 2019 0.4000 0.4000 0.3500 0.3990 51,881 +0.00(+1.01%)
Mar 04, 2019 0.3900 0.4000 0.3500 0.3950 117,666 -0.01(-3.64%)
Mar 01, 2019 0.4500 0.4500 0.3800 0.4099 78,200 -0.02(-5.09%)
Feb 28, 2019 0.4750 0.4750 0.4100 0.4319 47,140 +0.01(+2.91%)
Feb 27, 2019 0.4250 0.4450 0.4000 0.4197 73,227 -0.00(-1.01%)
Feb 26, 2019 0.4672 0.4692 0.4000 0.4240 185,056 -0.05(-9.79%)
Feb 25, 2019 0.4510 0.4790 0.4350 0.4700 92,733 -0.00(-0.21%)
Feb 22, 2019 0.4550 0.4790 0.4270 0.4710 160,000 +0.02(+3.52%)
Feb 21, 2019 0.4341 0.4890 0.4180 0.4550 185,264 +0.04(+8.33%)
Feb 20, 2019 0.5400 0.5700 0.4010 0.4200 366,306 -0.08(-15.32%)
Feb 19, 2019 0.5999 0.5999 0.4758 0.4960 219,255 -0.09(-15.78%)
Feb 15, 2019 0.5900 0.6300 0.5300 0.5889 516,100 -0.00(-0.19%)
Feb 14, 2019 0.4380 0.6010 0.4050 0.5900 649,888 +0.15(+34.70%)
Feb 13, 2019 0.4370 0.4500 0.3900 0.4380 40,420 +0.00(+0.23%)
Feb 12, 2019 0.5000 0.5000 0.3800 0.4370 115,102 -0.06(-12.60%)
Feb 11, 2019 0.5101 0.5500 0.4100 0.5000 256,276 -0.04(-6.77%)
Feb 08, 2019 0.5200 0.6000 0.3300 0.5363 513,800 +0.21(+62.52%)
Feb 07, 2019 0.3500 0.3500 0.2600 0.3300 213,549 +0.04(+13.99%)
Feb 06, 2019 0.2309 0.2895 0.2300 0.2895 77,070 +0.06(+25.38%)
Feb 05, 2019 0.2309 0.2309 0.2309 0.2309 555 +0.00(+0.00%)
Feb 04, 2019 0.2309 0.2309 0.2097 0.2309 1,400 -0.00(-0.09%)
Feb 01, 2019 0.2311 0.2311 0.2037 0.2311 5,300 -0.00(-0.26%)
Jan 31, 2019 0.2070 0.2390 0.2070 0.2317 7,192 -0.01(-3.05%)
Jan 30, 2019 0.2390 0.2390 0.2390 0.2390 1,050 +0.01(+3.37%)
Jan 29, 2019 0.2400 0.2400 0.2020 0.2312 18,750 -0.00(-0.82%)
Jan 28, 2019 0.2000 0.2331 0.2000 0.2331 3,050 -0.01(-2.87%)
Jan 25, 2019 0.2282 0.2400 0.2282 0.2400 11,700 +0.01(+4.21%)
Jan 24, 2019 0.2400 0.2400 0.1800 0.2303 41,771 +0.00(+0.04%)
Jan 23, 2019 0.2304 0.2305 0.2160 0.2302 13,400 -0.01(-3.76%)
Jan 22, 2019 0.2390 0.2392 0.2390 0.2392 3,060 -0.01(-4.28%)
Jan 18, 2019 0.2330 0.2499 0.2200 0.2499 64,200 +0.02(+10.58%)
Jan 17, 2019 0.2294 0.2294 0.2260 0.2260 2,205 -0.00(-1.74%)
Jan 16, 2019 0.2272 0.2340 0.2272 0.2300 12,200 -0.00(-1.71%)
Jan 15, 2019 0.2272 0.2340 0.2272 0.2340 1,754 -0.00(-0.43%)
Jan 14, 2019 0.2200 0.2350 0.2150 0.2350 16,475 +0.01(+2.44%)
Jan 11, 2019 0.2320 0.2340 0.2200 0.2294 7,800 -0.01(-5.56%)
Jan 09, 2019 0.2429 0.2429 0.2429 0 +0.03(+15.67%)
Jan 08, 2019 0.2100 0.2150 0.2100 0.2100 5,700 +0.01(+5.00%)
Jan 07, 2019 0.2700 0.2700 0.2000 0.2000 32,750 -0.07(-24.56%)
Jan 04, 2019 0.1801 0.3000 0.1801 0.2651 12,700 -0.02(-5.52%)
Jan 03, 2019 0.2100 0.2806 0.2100 0.2806 25,751 +0.07(+33.62%)
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.