Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
Jan 02, 2019 0.2100 0.2100 0.2100 0.2100 9,299 -0.01(-4.20%)
Dec 31, 2018 0.1950 0.2232 0.1950 0.2192 34,300 -0.01(-4.70%)
Dec 28, 2018 0.2200 0.2818 0.2091 0.2300 9,500 +0.02(+8.49%)
Dec 27, 2018 0.2200 0.2819 0.2100 0.2120 30,600 -0.04(-14.65%)
Dec 26, 2018 0.2000 0.2484 0.2000 0.2484 56,300 -0.00(-1.47%)
Dec 24, 2018 0.2521 0.2521 0.2521 0.2521 400 +0.05(+26.05%)
Dec 21, 2018 0.2038 0.2410 0.2000 0.2000 17,500 -0.08(-29.82%)
Dec 20, 2018 0.2850 0.2850 0.2850 0.2850 500 +0.03(+14.00%)
Dec 19, 2018 0.2448 0.4500 0.2448 0.2500 86,727 +0.00(+0.52%)
Dec 18, 2018 0.2410 0.2598 0.2055 0.2487 2,030 +0.01(+3.24%)
Dec 17, 2018 0.2488 0.2500 0.2050 0.2409 30,150 -0.01(-3.64%)
Dec 14, 2018 0.1800 0.2500 0.1800 0.2500 1,500 +0.03(+11.61%)
Dec 13, 2018 0.2330 0.2330 0.2051 0.2240 4,100 -0.01(-2.61%)
Dec 12, 2018 0.2000 0.2300 0.1501 0.2300 54,711 +0.01(+3.70%)
Dec 11, 2018 0.2200 0.2499 0.1900 0.2218 27,807 +0.00(+0.82%)
Dec 10, 2018 0.2400 0.2850 0.2100 0.2200 42,634 -0.08(-26.84%)
Dec 07, 2018 0.2100 0.3007 0.2090 0.3007 54,400 +0.05(+21.01%)
Dec 06, 2018 0.2101 0.2485 0.2101 0.2485 17,235 +0.02(+6.84%)
Dec 04, 2018 0.2300 0.2495 0.2000 0.2326 15,100 -0.02(-6.92%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.