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 (%)
Jul 31, 2020 0.0200 0.0210 0.0191 0.0205 147,700 -0.00(-3.30%)
Jul 30, 2020 0.0230 0.0230 0.0210 0.0212 1,890 -0.00(-3.64%)
Jul 29, 2020 0.0210 0.0230 0.0201 0.0220 121,000 -0.00(-3.93%)
Jul 28, 2020 0.0206 0.0229 0.0189 0.0229 238,630 +0.00(+4.09%)
Jul 27, 2020 0.0238 0.0238 0.0210 0.0220 179,100 -0.00(-7.56%)
Jul 24, 2020 0.0286 0.0286 0.0198 0.0238 590,300 -0.01(-23.23%)
Jul 23, 2020 0.0285 0.0310 0.0230 0.0310 473,884 +0.00(+13.55%)
Jul 22, 2020 0.0306 0.0313 0.0220 0.0273 363,195 -0.00(-10.20%)
Jul 21, 2020 0.0300 0.0322 0.0250 0.0304 1,698,114 +0.00(+10.14%)
Jul 20, 2020 0.0244 0.0300 0.0210 0.0276 1,084,210 +0.00(+16.46%)
Jul 17, 2020 0.0178 0.0275 0.0165 0.0237 1,952,400 +0.01(+36.99%)
Jul 16, 2020 0.0140 0.0180 0.0140 0.0173 494,422 +0.00(+23.57%)
Jul 15, 2020 0.0150 0.0169 0.0140 0.0140 688,902 -0.00(-17.16%)
Jul 14, 2020 0.0166 0.0179 0.0150 0.0169 415,509 -0.00(-3.43%)
Jul 13, 2020 0.0213 0.0217 0.0139 0.0175 3,861,594 -0.00(-21.17%)
Jul 10, 2020 0.0233 0.0325 0.0200 0.0222 3,991,000 +0.00(+0.91%)
Jul 09, 2020 0.0248 0.0260 0.0220 0.0220 763,370 -0.00(-15.38%)
Jul 08, 2020 0.0249 0.0260 0.0210 0.0260 934,181 +0.00(+9.70%)
Jul 07, 2020 0.0335 0.0350 0.0221 0.0237 2,901,823 -0.01(-29.88%)
Jul 06, 2020 0.0276 0.0440 0.0255 0.0338 2,589,636 +0.00(+6.29%)
Jul 02, 2020 0.0240 0.0350 0.0210 0.0318 4,432,300 +0.01(+44.55%)
Jul 01, 2020 0.0290 0.0290 0.0190 0.0220 4,273,090 -0.01(-23.88%)
Jun 30, 2020 0.0206 0.0290 0.0195 0.0289 3,975,674 +0.00(+17.96%)
Jun 29, 2020 0.0190 0.0284 0.0160 0.0245 3,284,003 +0.01(+38.42%)
Jun 26, 2020 0.0210 0.0210 0.0177 0.0177 684,300 -0.00(-9.23%)
Jun 25, 2020 0.0231 0.0231 0.0195 0.0195 1,164,420 -0.00(-14.10%)
Jun 24, 2020 0.0239 0.0239 0.0215 0.0227 115,400 +0.00(+0.00%)
Jun 23, 2020 0.0220 0.0245 0.0215 0.0227 442,600 -0.00(-7.72%)
Jun 22, 2020 0.0258 0.0260 0.0210 0.0246 480,933 -0.00(-1.60%)
Jun 19, 2020 0.0275 0.0278 0.0240 0.0250 561,400 -0.00(-3.85%)
Jun 18, 2020 0.0256 0.0330 0.0235 0.0260 1,264,225 -0.00(-1.14%)
Jun 17, 2020 0.0250 0.0298 0.0245 0.0263 527,341 +0.00(+5.20%)
Jun 16, 2020 0.0340 0.0380 0.0230 0.0250 1,010,004 -0.01(-27.54%)
Jun 15, 2020 0.0250 0.0345 0.0200 0.0345 817,707 +0.00(+15.38%)
Jun 12, 2020 0.0165 0.0349 0.0150 0.0299 805,600 +0.01(+99.33%)
Jun 11, 2020 0.0183 0.0195 0.0145 0.0150 761,673 -0.00(-16.67%)
Jun 10, 2020 0.0189 0.0189 0.0172 0.0180 36,875 -0.00(-2.70%)
Jun 09, 2020 0.0188 0.0190 0.0172 0.0185 98,850 +0.00(+0.00%)
Jun 08, 2020 0.0185 0.0210 0.0171 0.0185 924,729 +0.00(+0.00%)
Jun 05, 2020 0.0171 0.0200 0.0171 0.0185 602,300 +0.00(+2.78%)
Jun 04, 2020 0.0195 0.0195 0.0176 0.0180 414,182 +0.00(+5.26%)
Jun 03, 2020 0.0220 0.0220 0.0171 0.0171 900,357 -0.00(-22.27%)
Jun 02, 2020 0.0194 0.0222 0.0190 0.0220 555,760 +0.00(+8.37%)
Jun 01, 2020 0.0220 0.0240 0.0182 0.0203 979,151 +0.00(+12.15%)
May 29, 2020 0.0270 0.0274 0.0171 0.0181 391,400 -0.01(-24.90%)
May 28, 2020 0.0236 0.0300 0.0236 0.0241 1,588,655 +0.00(+1.69%)
May 27, 2020 0.0413 0.0470 0.0180 0.0237 620,437 -0.02(-49.57%)
May 26, 2020 0.0464 0.0528 0.0400 0.0470 160,129 -0.00(-6.37%)
May 22, 2020 0.0500 0.0535 0.0413 0.0502 542,900 +0.00(+0.40%)
May 21, 2020 0.0480 0.0500 0.0425 0.0500 168,107 +0.01(+11.11%)
May 20, 2020 0.0396 0.0600 0.0390 0.0450 276,784 +0.00(+7.14%)
May 19, 2020 0.0250 0.0450 0.0250 0.0420 426,360 +0.02(+75.00%)
May 18, 2020 0.0265 0.0300 0.0234 0.0240 327,959 -0.00(-9.43%)
May 15, 2020 0.0270 0.0270 0.0245 0.0265 14,700 +0.00(+5.58%)
May 14, 2020 0.0251 0.0251 0.0251 4 +0.00(+0.00%)
May 13, 2020 0.0322 0.0322 0.0230 0.0251 291,488 -0.00(-1.57%)
May 12, 2020 0.0375 0.0480 0.0251 0.0255 226,310 -0.01(-31.82%)
May 11, 2020 0.0270 0.0389 0.0230 0.0374 497,426 +0.01(+38.52%)
May 08, 2020 0.0279 0.0330 0.0260 0.0270 312,000 -0.01(-16.67%)
May 07, 2020 0.0330 0.0330 0.0290 0.0324 22,801 -0.00(-1.82%)
May 06, 2020 0.0327 0.0400 0.0250 0.0330 272,006 +0.00(+0.92%)
May 04, 2020 0.0327 0.0327 0.0327 0 -0.03(-48.91%)
Apr 30, 2020 0.0640 0.0640 0.0640 0 +0.04(+129.39%)
Apr 29, 2020 0.0989 0.0989 0.0279 0.0279 3,702 +0.01(+39.50%)
Apr 27, 2020 0.0200 0.0200 0.0200 0 -0.02(-50.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Apr 22, 2020 0.0400 0.0400 0.0400 0 +0.03(+354.55%)
Mar 24, 2020 0.0088 0.0088 0.0088 0 -0.00(-23.48%)
Mar 23, 2020 0.0115 0.0115 0.0115 0.0115 4,500 +0.00(+6.48%)
Mar 20, 2020 0.0110 0.0110 0.0108 67,050 -0.00(-1.82%)
Mar 19, 2020 0.0110 0.0110 0.0110 0.0110 67,102 +0.00(+0.00%)
Mar 18, 2020 0.0182 0.0182 0.0110 0.0110 48,054 -0.01(-45.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2020 0.0236 0.0236 0.0200 0.0200 12,000 +0.00(+0.00%)
Mar 12, 2020 0.0201 0.0201 0.0200 0.0200 6,900 -0.00(-0.50%)
Mar 10, 2020 0.0201 0.0201 0.0201 0 -0.01(-35.16%)
Mar 09, 2020 0.0310 0.0310 0.0310 39 +0.00(+0.00%)
Mar 06, 2020 0.0225 0.0310 0.0225 0.0310 4,500 +0.01(+54.23%)
Mar 05, 2020 0.0201 0.0250 0.0201 0.0201 4,450 +0.00(+0.00%)
Mar 03, 2020 0.0201 0.0201 0.0201 0 +0.00(+0.00%)
Feb 28, 2020 0.0201 0.0201 0.0201 0 -0.00(-8.64%)
Feb 27, 2020 0.0250 0.0250 0.0220 0.0220 12,000 -0.00(-15.38%)
Feb 26, 2020 0.0274 0.0274 0.0260 0.0260 31,340 +0.00(+0.00%)
Feb 25, 2020 0.0261 0.0261 0.0260 0.0260 7,238 +0.00(+0.00%)
Feb 24, 2020 0.0430 0.0430 0.0260 0.0260 9,620 -0.00(-13.33%)
Feb 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+3.09%)
Feb 14, 2020 0.0291 0.0291 0.0291 0 -0.00(-3.00%)
Feb 12, 2020 0.0300 0.0300 0.0300 0 +0.00(+19.52%)
Feb 11, 2020 0.0250 0.0251 0.0250 0.0251 26,830 -0.00(-14.04%)
Feb 05, 2020 0.0292 0.0292 0.0292 0 +0.00(+0.00%)
Feb 04, 2020 0.0306 0.0306 0.0292 0.0292 19,000 +0.00(+0.00%)
Jan 31, 2020 0.0292 0.0292 0.0292 0 +0.00(+0.00%)
Jan 30, 2020 0.0292 0.0292 0.0292 0.0292 500 +0.00(+16.80%)
Jan 29, 2020 0.0250 0.0250 0.0250 0.0250 7,200 -0.00(-13.79%)
Jan 28, 2020 0.0299 0.0390 0.0290 0.0290 16,164 +0.00(+0.00%)
Jan 27, 2020 0.0290 0.0290 0.0290 40 +0.00(+0.00%)
Jan 24, 2020 0.0290 0.0290 0.0290 0.0290 100 -0.00(-7.64%)
Jan 23, 2020 0.0350 0.0350 0.0314 0.0314 5,156 +0.01(+40.18%)
Jan 22, 2020 0.0223 0.0224 0.0223 0.0224 19,000 -0.00(-14.50%)
Jan 21, 2020 0.0262 0.0262 0.0262 0.0262 287 -0.01(-20.12%)
Jan 17, 2020 0.0327 0.0328 0.0327 0.0328 95,000 +0.00(+0.92%)
Jan 16, 2020 0.0260 0.0325 0.0260 0.0325 30,142 -0.00(-4.13%)
Jan 15, 2020 0.0270 0.0339 0.0240 0.0339 31,973 +0.01(+26.02%)
Jan 14, 2020 0.0479 0.0479 0.0269 0.0269 1,600 +0.00(+22.27%)
Jan 13, 2020 0.0226 0.0226 0.0220 0.0220 417,500 +0.00(+4.27%)
Jan 10, 2020 0.0225 0.0250 0.0211 0.0211 577,400 -0.00(-12.08%)
Jan 09, 2020 0.0230 0.0250 0.0221 0.0240 340,213 -0.00(-4.00%)
Jan 08, 2020 0.0240 0.0250 0.0240 0.0250 43,195 +0.00(+0.00%)
Jan 07, 2020 0.0250 0.0260 0.0240 0.0250 105,439 -0.00(-1.96%)
Jan 06, 2020 0.0255 0.0255 0.0255 0.0255 298,000 +0.00(+2.41%)
Jan 03, 2020 0.0300 0.0300 0.0249 0.0249 104,900 +0.00(+3.75%)
Jan 02, 2020 0.0211 0.0350 0.0211 0.0240 60,474 -0.01(-17.24%)
Dec 31, 2019 0.0251 0.0300 0.0226 0.0290 576,100 +0.00(+15.54%)
Dec 30, 2019 0.0300 0.0320 0.0250 0.0251 283,774 -0.00(-16.33%)
Dec 27, 2019 0.0300 0.0300 0.0275 0.0300 126,700 -0.00(-11.76%)
Dec 26, 2019 0.0480 0.0480 0.0340 0.0340 327,638 -0.01(-30.61%)
Dec 24, 2019 0.0420 0.0500 0.0420 0.0490 152,900 +0.02(+63.33%)
Dec 23, 2019 0.0368 0.0420 0.0300 0.0300 232,857 +0.00(+0.33%)
Dec 20, 2019 0.0281 0.0299 0.0281 0.0299 40,700 +0.00(+3.46%)
Dec 19, 2019 0.0351 0.0351 0.0282 0.0289 24,400 -0.01(-31.19%)
Dec 18, 2019 0.0286 0.0420 0.0286 0.0420 10,018 +0.01(+48.94%)
Dec 17, 2019 0.0358 0.0365 0.0281 0.0282 33,124 -0.01(-32.05%)
Dec 16, 2019 0.0291 0.0415 0.0291 0.0415 2,000 +0.01(+47.69%)
Dec 13, 2019 0.0226 0.0415 0.0226 0.0281 30,600 +0.00(+0.00%)
Dec 11, 2019 0.0281 0.0281 0.0281 0 -0.00(-4.42%)
Dec 10, 2019 0.0420 0.0420 0.0260 0.0294 5,840 -0.00(-2.00%)
Dec 09, 2019 0.0325 0.0325 0.0300 0.0300 35,010 +0.00(+0.00%)
Dec 06, 2019 0.0275 0.0365 0.0275 0.0300 61,300 -0.01(-25.00%)
Dec 05, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.25%)
Dec 04, 2019 0.0350 0.0399 0.0300 0.0399 57,015 -0.01(-13.26%)
Dec 03, 2019 0.0467 0.0467 0.0310 0.0460 144,036 -0.00(-1.50%)
Dec 02, 2019 0.0467 0.0467 0.0467 10 +0.00(+0.00%)
Nov 29, 2019 0.0467 0.0467 0.0467 0.0467 1,000 +0.00(+0.21%)
Nov 27, 2019 0.0320 0.0480 0.0320 0.0466 34,200 -0.00(-6.43%)
Nov 21, 2019 0.0498 0.0498 0.0498 0 -0.00(-0.40%)
Nov 20, 2019 0.0500 0.0500 0.0310 0.0500 25,054 +0.02(+61.29%)
Nov 19, 2019 0.0325 0.0325 0.0310 0.0310 785 -0.01(-32.61%)
Nov 18, 2019 0.0450 0.0500 0.0310 0.0460 7,100 -0.00(-8.00%)
Nov 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+8.93%)
Nov 13, 2019 0.0459 0.0459 0.0459 0.0459 1,100 +0.00(+2.00%)
Nov 12, 2019 0.0450 0.0450 0.0450 0.0450 16,300 +0.00(+0.00%)
Nov 11, 2019 0.0450 0.0450 0.0450 0.0450 8,200 +0.00(+0.00%)
Nov 08, 2019 0.0450 0.0450 0.0350 0.0450 27,000 +0.01(+29.31%)
Nov 07, 2019 0.0400 0.0499 0.0348 0.0348 77,290 -0.01(-13.00%)
Nov 06, 2019 0.0350 0.0472 0.0350 0.0400 212,860 +0.01(+29.03%)
Nov 05, 2019 0.0399 0.0399 0.0310 0.0310 81,525 -0.01(-22.50%)
Nov 04, 2019 0.0500 0.0500 0.0400 0.0400 35,532 -0.01(-21.41%)
Nov 01, 2019 0.0520 0.0549 0.0352 0.0509 48,000 -0.00(-7.45%)
Oct 31, 2019 0.0380 0.0590 0.0380 0.0550 25,882 +0.02(+44.74%)
Oct 30, 2019 0.0485 0.0548 0.0380 0.0380 22,850 -0.01(-15.56%)
Oct 29, 2019 0.0500 0.0500 0.0450 0.0450 47,350 +0.00(+0.00%)
Oct 28, 2019 0.0500 0.0500 0.0450 0.0450 43,546 -0.01(-10.00%)
Oct 25, 2019 0.0520 0.0520 0.0400 0.0500 38,000 +0.00(+5.26%)
Oct 24, 2019 0.0570 0.0570 0.0401 0.0475 53,337 -0.00(-5.00%)
Oct 23, 2019 0.0640 0.0640 0.0500 0.0500 246,269 +0.00(+0.00%)
Oct 22, 2019 0.0590 0.0686 0.0500 0.0500 52,000 -0.03(-35.98%)
Oct 21, 2019 0.0590 0.0845 0.0510 0.0781 37,600 -0.01(-15.11%)
Oct 18, 2019 0.0920 0.0920 0.0920 0.0920 400 +0.00(+0.00%)
Oct 17, 2019 0.0850 0.0920 0.0850 0.0920 1,350 +0.01(+8.24%)
Oct 16, 2019 0.0850 0.0850 0.0850 0.0850 388 +0.00(+0.00%)
Oct 15, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+8.70%)
Oct 14, 2019 0.0782 0.0782 0.0782 0.0782 250 +0.00(+2.36%)
Oct 11, 2019 0.0680 0.0895 0.0620 0.0764 24,600 -0.01(-14.16%)
Oct 10, 2019 0.0890 0.0900 0.0890 0.0890 3,338 +0.01(+11.25%)
Oct 09, 2019 0.0890 0.0925 0.0800 0.0800 2,572 -0.01(-13.51%)
Oct 07, 2019 0.0925 0.0925 0.0925 0 +0.01(+8.82%)
Oct 04, 2019 0.0680 0.0900 0.0680 0.0850 112,100 +0.02(+30.77%)
Oct 03, 2019 0.0700 0.0760 0.0575 0.0650 150,501 +0.00(+3.17%)
Oct 02, 2019 0.0650 0.0708 0.0542 0.0630 233,678 -0.02(-25.88%)
Oct 01, 2019 0.0850 0.0850 0.0850 0.0850 100 +0.00(+1.43%)
Sep 30, 2019 0.0695 0.0838 0.0650 0.0838 38,000 -0.02(-17.03%)
Sep 27, 2019 0.0719 0.1010 0.0700 0.1010 33,200 -0.00(-3.81%)
Sep 26, 2019 0.1000 0.1050 0.0631 0.1050 17,125 -0.00(-4.11%)
Sep 25, 2019 0.0773 0.1095 0.0770 0.1095 3,350 +0.01(+9.50%)
Sep 24, 2019 0.0779 0.1095 0.0779 0.1000 6,010 -0.01(-10.31%)
Sep 23, 2019 0.1100 0.1115 0.1100 0.1115 10,245 -0.01(-11.08%)
Sep 20, 2019 0.1135 0.1255 0.1135 0.1254 4,200 +0.01(+4.50%)
Sep 19, 2019 0.1165 0.1200 0.0820 0.1200 1,650 +0.01(+6.19%)
Sep 18, 2019 0.1040 0.1130 0.0780 0.1130 6,549 +0.01(+8.65%)
Sep 16, 2019 0.1040 0.1040 0.1040 0 +0.00(+4.00%)
Sep 13, 2019 0.0850 0.1080 0.0850 0.1000 24,400 +0.00(+3.09%)
Sep 12, 2019 0.0970 0.0970 0.0970 0.0970 500 -0.01(-10.19%)
Sep 11, 2019 0.1000 0.1100 0.0875 0.1080 34,140 +0.02(+20.00%)
Sep 10, 2019 0.1000 0.1000 0.0883 0.0900 16,864 -0.02(-18.18%)
Sep 09, 2019 0.0861 0.1100 0.0861 0.1100 36,965 +0.01(+4.76%)
Sep 06, 2019 0.1050 0.1050 0.1050 0.1050 500 +0.00(+4.58%)
Sep 05, 2019 0.1000 0.1163 0.0822 0.1004 103,880 -0.01(-8.73%)
Sep 04, 2019 0.1200 0.1200 0.1100 0.1100 15,300 -0.01(-8.33%)
Sep 03, 2019 0.1200 0.1200 0.1100 0.1200 98,456 +0.00(+0.00%)
Aug 30, 2019 0.1200 0.1200 0.1200 0.1200 1,400 -0.01(-4.00%)
Aug 29, 2019 0.1250 0.1260 0.1100 0.1250 36,957 -0.02(-12.03%)
Aug 28, 2019 0.1299 0.1421 0.1056 0.1421 122,894 +0.01(+6.28%)
Aug 27, 2019 0.1322 0.1350 0.1300 0.1337 36,534 -0.01(-4.50%)
Aug 26, 2019 0.1400 0.1500 0.1350 0.1400 26,250 -0.01(-6.17%)
Aug 23, 2019 0.1355 0.1492 0.1351 0.1492 6,600 -0.01(-6.57%)
Aug 22, 2019 0.1311 0.1597 0.1311 0.1597 26,338 +0.02(+17.43%)
Aug 21, 2019 0.1500 0.1500 0.1320 0.1360 14,213 -0.01(-9.33%)
Aug 20, 2019 0.1500 0.1500 0.1300 0.1500 89,442 +0.00(+0.00%)
Aug 19, 2019 0.1468 0.1500 0.1468 0.1500 11,650 +0.00(+0.00%)
Aug 16, 2019 0.1310 0.1500 0.1310 0.1500 20,300 -0.01(-3.54%)
Aug 15, 2019 0.1500 0.1658 0.1315 0.1555 18,040 -0.00(-2.81%)
Aug 14, 2019 0.1580 0.1600 0.1580 0.1600 6,150 +0.00(+1.27%)
Aug 13, 2019 0.1501 0.1699 0.1500 0.1580 20,400 -0.01(-7.06%)
Aug 12, 2019 0.1251 0.1700 0.1251 0.1700 43,814 +0.00(+1.92%)
Aug 09, 2019 0.1494 0.1750 0.1457 0.1668 160,100 +0.02(+13.93%)
Aug 08, 2019 0.1449 0.1464 0.1292 0.1464 1,345 +0.00(+0.83%)
Aug 07, 2019 0.1477 0.1477 0.1350 0.1452 12,310 -0.00(-3.14%)
Aug 06, 2019 0.1400 0.1499 0.1390 0.1499 67,232 +0.01(+7.07%)
Aug 05, 2019 0.1372 0.1400 0.1350 0.1400 4,814 +0.01(+4.79%)
Aug 02, 2019 0.1282 0.1350 0.1282 0.1336 4,600 +0.00(+1.91%)
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.