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 (%)
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%)
Sep 04, 2018 0.3456 0.4202 0.3451 0.4202 2,650 +0.00(+0.96%)
Aug 31, 2018 0.4162 0.4162 0.4162 0 +0.00(+0.14%)
Aug 30, 2018 0.4439 0.4439 0.3600 0.4156 32,345 -0.03(-5.78%)
Aug 29, 2018 0.3765 0.4411 0.3765 0.4411 3,500 -0.00(-0.05%)
Aug 28, 2018 0.3850 0.4415 0.3850 0.4413 5,150 +0.02(+3.64%)
Aug 27, 2018 0.3900 0.4258 0.3900 0.4258 4,150 +0.00(+0.24%)
Aug 24, 2018 0.3700 0.4248 0.3700 0.4248 8,100 +0.03(+7.00%)
Aug 23, 2018 0.3750 0.4190 0.3700 0.3970 20,837 +0.03(+7.30%)
Aug 22, 2018 0.3900 0.4144 0.3600 0.3700 23,474 -0.06(-13.08%)
Aug 21, 2018 0.3600 0.4257 0.3600 0.4257 19,240 +0.01(+1.74%)
Aug 20, 2018 0.3992 0.4184 0.3700 0.4184 7,348 +0.02(+4.60%)
Aug 17, 2018 0.4500 0.4500 0.3420 0.4000 65,100 -0.03(-7.88%)
Aug 16, 2018 0.4310 0.4343 0.3780 0.4342 1,625 +0.07(+18.96%)
Aug 15, 2018 0.3409 0.3724 0.3301 0.3650 30,458 -0.03(-6.89%)
Aug 14, 2018 0.3994 0.3994 0.3500 0.3920 21,055 -0.01(-1.78%)
Aug 13, 2018 0.4542 0.4542 0.3700 0.3991 56,845 -0.05(-11.94%)
Aug 10, 2018 0.4304 0.4749 0.4200 0.4532 16,200 -0.01(-1.78%)
Aug 09, 2018 0.4718 0.4718 0.4200 0.4614 22,563 +0.00(+0.11%)
Aug 08, 2018 0.4252 0.4750 0.4000 0.4609 87,791 +0.03(+7.19%)
Aug 07, 2018 0.4140 0.4378 0.3510 0.4300 52,249 +0.01(+2.38%)
Aug 06, 2018 0.4100 0.4290 0.3550 0.4200 37,770 +0.04(+9.66%)
Aug 03, 2018 0.3902 0.3902 0.3550 0.3830 10,300 -0.01(-1.79%)
Aug 02, 2018 0.4000 0.4000 0.3500 0.3900 5,750 -0.02(-5.77%)
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.