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 (%)
Jan 27, 2023 0.0003 0 -0.00(-85.71%)
Jan 09, 2023 0.0021 0 -0.00(-65.57%)
Dec 30, 2022 0.0061 60 +0.00(+190.48%)
Dec 29, 2022 0.0021 0.0021 0.0021 0.0021 572 +0.00(+0.00%)
Dec 28, 2022 0.0021 0.0021 0.0021 0.0021 42,774 +0.00(+0.00%)
Dec 27, 2022 0.0021 0.0021 0.0021 0.0021 6,130 +0.00(+0.00%)
Dec 23, 2022 0.0021 0.0021 0.0021 0.0021 2,000 +0.00(+0.00%)
Dec 22, 2022 0.0021 0.0021 0.0020 0.0021 95,185 -0.00(-68.66%)
Dec 15, 2022 0.0067 0 +0.00(+11.67%)
Dec 13, 2022 0.0060 0 -0.00(-20.00%)
Dec 12, 2022 0.0075 0.0075 0.0075 0.0075 300 +0.00(+22.95%)
Dec 09, 2022 0.0080 0.0080 0.0061 0.0061 22,000 +0.00(+8.93%)
Dec 07, 2022 0.0056 0 -0.00(-44.00%)
Dec 06, 2022 0.0090 0.0100 0.0052 0.0100 274,447 -0.00(-16.67%)
Dec 05, 2022 0.0060 0.0120 0.0052 0.0120 277,985 +0.01(+140.00%)
Nov 30, 2022 0.0050 0 +0.00(+0.00%)
Nov 29, 2022 0.0053 0.0053 0.0050 0.0050 20,000 -0.00(-28.57%)
Nov 23, 2022 0.0070 0 +0.00(+34.62%)
Nov 21, 2022 0.0052 0 -0.00(-27.78%)
Nov 17, 2022 0.0072 0 -0.00(-35.14%)
Nov 16, 2022 0.0111 0.0111 0.0111 0.0111 201 +0.00(+38.75%)
Nov 11, 2022 0.0080 0 +0.00(+0.00%)
Nov 10, 2022 0.0081 0.0081 0.0080 0.0080 111,030 +0.00(+12.68%)
Nov 07, 2022 0.0071 0 -0.00(-34.26%)
Nov 04, 2022 0.0108 0.0108 0.0100 0.0108 66,122 +0.00(+20.00%)
Nov 03, 2022 0.0090 0.0090 0.0090 0.0090 61,885 -0.00(-30.23%)
Nov 02, 2022 0.0129 0.0129 0.0129 0.0129 240 -0.00(-14.00%)
Nov 01, 2022 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Oct 28, 2022 0.0150 0 +0.00(+25.00%)
Oct 27, 2022 0.0120 0.0120 0.0109 0.0120 109,000 +0.00(+14.29%)
Oct 25, 2022 0.0105 0 +0.00(+16.67%)
Oct 24, 2022 0.0105 0.0105 0.0090 0.0090 192,371 -0.00(-1.10%)
Oct 20, 2022 0.0091 0 -0.00(-13.33%)
Oct 19, 2022 0.0100 0.0115 0.0099 0.0105 62,490 +0.00(+5.00%)
Oct 18, 2022 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+5.26%)
Oct 17, 2022 0.0090 0.0100 0.0090 0.0095 15,195 +0.00(+0.00%)
Oct 14, 2022 0.0100 0.0100 0.0090 0.0095 113,500 -0.00(-5.00%)
Oct 13, 2022 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+25.00%)
Oct 11, 2022 0.0080 0 -0.00(-2.44%)
Oct 10, 2022 0.0100 0.0129 0.0080 0.0082 768,330 -0.00(-32.79%)
Oct 07, 2022 0.0150 0.0155 0.0103 0.0122 225,899 -0.01(-38.69%)
Oct 04, 2022 0.0199 0 +0.00(+0.00%)
Oct 03, 2022 0.0151 0.0200 0.0151 0.0199 108,000 +0.00(+31.79%)
Sep 30, 2022 0.0151 0.0151 0.0151 0.0151 211 +0.00(+0.67%)
Sep 28, 2022 0.0150 0 -0.01(-26.83%)
Sep 22, 2022 0.0205 0 -0.00(-14.58%)
Sep 19, 2022 0.0240 0 +0.01(+26.32%)
Sep 15, 2022 0.0190 0 +0.00(+0.00%)
Sep 14, 2022 0.0190 0.0190 0.0190 0.0190 4,000 -0.00(-0.52%)
Sep 08, 2022 0.0191 0 +0.00(+0.53%)
Sep 06, 2022 0.0190 0 -0.00(-13.64%)
Sep 02, 2022 0.0220 0.0220 0.0220 0.0220 4,001 +0.00(+18.28%)
Aug 30, 2022 0.0186 0 -0.01(-22.50%)
Aug 29, 2022 0.0200 0.0240 0.0200 0.0240 146,000 +0.00(+20.00%)
Aug 26, 2022 0.0158 0.0200 0.0158 0.0200 81,930 +0.00(+30.72%)
Aug 25, 2022 0.0130 0.0163 0.0130 0.0153 6,100 -0.00(-4.38%)
Aug 24, 2022 0.0138 0.0160 0.0138 0.0160 4,000 +0.00(+28.00%)
Aug 23, 2022 0.0175 0.0175 0.0125 0.0125 90,000 -0.00(-27.75%)
Aug 22, 2022 0.0150 0.0198 0.0150 0.0173 101,100 -0.00(-13.50%)
Aug 19, 2022 0.0220 0.0220 0.0200 0.0200 31,990 -0.00(-16.67%)
Aug 18, 2022 0.0240 0.0240 0.0240 0.0240 1,000 +0.00(+22.45%)
Aug 17, 2022 0.0170 0.0196 0.0170 0.0196 7,698 -0.00(-10.91%)
Aug 16, 2022 0.0220 0.0220 0.0220 0.0220 5,000 +0.00(+0.00%)
Aug 15, 2022 0.0220 0.0220 0.0220 0.0220 5,500 +0.00(+12.24%)
Aug 12, 2022 0.0196 0.0196 0.0196 0.0196 400 +0.00(+3.16%)
Aug 11, 2022 0.0220 0.0220 0.0190 0.0190 70,000 +0.00(+0.00%)
Aug 10, 2022 0.0190 0.0240 0.0190 0.0190 247,490 +0.00(+25.83%)
Aug 09, 2022 0.0151 0.0151 0.0151 0.0151 71,517 +0.00(+0.67%)
Aug 08, 2022 0.0150 0.0175 0.0150 0.0150 22,800 -0.00(-10.18%)
Aug 04, 2022 0.0167 0 -0.00(-16.50%)
Aug 03, 2022 0.0198 0.0240 0.0180 0.0200 78,208 +0.00(+11.11%)
Aug 02, 2022 0.0160 0.0190 0.0141 0.0180 110,858 +0.00(+6.51%)
Aug 01, 2022 0.0240 0.0240 0.0132 0.0169 152,970 -0.01(-29.58%)
Jul 28, 2022 0.0240 0 +0.00(+0.00%)
Jul 20, 2022 0.0240 0 +0.00(+0.00%)
Jul 18, 2022 0.0240 0 +0.00(+0.00%)
Jul 14, 2022 0.0240 0 +0.00(+0.00%)
Jul 13, 2022 0.0240 0.0240 0.0240 0.0240 5,000 +0.00(+0.00%)
Jul 08, 2022 0.0240 0 +0.00(+20.60%)
Jul 07, 2022 0.0230 0.0232 0.0199 0.0199 40,100 -0.00(-13.48%)
Jul 05, 2022 0.0230 0 +0.00(+17.35%)
Jul 01, 2022 0.0196 0.0196 0.0196 0.0196 10,000 +0.00(+24.84%)
Jun 30, 2022 0.0172 0.0172 0.0157 0.0157 1,157 -0.01(-34.58%)
Jun 28, 2022 0.0240 0 +0.00(+0.00%)
Jun 27, 2022 0.0239 0.0240 0.0239 0.0240 10,667 +0.00(+0.42%)
Jun 24, 2022 0.0239 0.0239 0.0239 0.0239 21,060 +0.01(+35.80%)
Jun 23, 2022 0.0176 0.0176 0.0176 0.0176 31,750 -0.01(-24.79%)
Jun 22, 2022 0.0240 0.0240 0.0234 0.0234 21,436 +0.00(+18.18%)
Jun 16, 2022 0.0198 0 +0.00(+1.02%)
Jun 15, 2022 0.0196 0.0196 0.0196 0.0196 1,500 -0.00(-1.01%)
Jun 13, 2022 0.0198 60 -0.00(-10.00%)
Jun 10, 2022 0.0220 0.0220 0.0220 0.0220 2,400 +0.00(+0.00%)
Jun 07, 2022 0.0220 0 +0.00(+8.91%)
Jun 06, 2022 0.0240 0.0240 0.0202 0.0202 10,618 -0.00(-8.18%)
Jun 02, 2022 0.0220 0 -0.00(-8.33%)
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%)
Mar 01, 2022 0.0681 0 -0.00(-2.30%)
Feb 25, 2022 0.0697 0 +0.00(+7.23%)
Feb 24, 2022 0.0700 0.0778 0.0650 0.0650 177,380 -0.01(-7.14%)
Feb 23, 2022 0.0700 0.0705 0.0700 0.0700 10,210 -0.00(-1.13%)
Feb 22, 2022 0.0740 0.0777 0.0701 0.0708 12,000 -0.01(-10.15%)
Feb 18, 2022 0.0788 0 -0.01(-9.63%)
Feb 17, 2022 0.0655 0.0872 0.0655 0.0872 2,000 +0.01(+16.27%)
Feb 16, 2022 0.0900 0.0900 0.0750 0.0750 72,140 -0.01(-13.79%)
Feb 15, 2022 0.0780 0.0870 0.0748 0.0870 20,019 +0.01(+8.89%)
Feb 14, 2022 0.0756 0.0799 0.0720 0.0799 102,755 +0.00(+2.30%)
Feb 11, 2022 0.0781 0.0781 0.0781 0.0781 1,007 +0.01(+11.57%)
Feb 10, 2022 0.0720 0.0786 0.0651 0.0700 29,378 -0.01(-7.65%)
Feb 09, 2022 0.0756 0.0758 0.0651 0.0758 11,646 +0.00(+0.00%)
Feb 08, 2022 0.0769 0.0769 0.0605 0.0758 29,711 -0.00(-1.81%)
Feb 04, 2022 0.0772 0 +0.01(+7.52%)
Feb 03, 2022 0.0729 0.0718 46,185 -0.00(-1.51%)
Feb 02, 2022 0.0750 0.0750 0.0726 0.0729 263,920 -0.01(-8.87%)
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.
 
 
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.