Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jun 28, 2019 0.1899 0.1995 0.1486 0.1799 178,500 -0.01(-5.07%)
Jun 27, 2019 0.1800 0.2000 0.1460 0.1895 115,716 +0.02(+9.54%)
Jun 26, 2019 0.1630 0.1952 0.1610 0.1730 31,329 -0.00(-1.65%)
Jun 25, 2019 0.1850 0.1945 0.1620 0.1759 26,404 -0.01(-5.94%)
Jun 24, 2019 0.1800 0.1875 0.1600 0.1870 94,062 +0.01(+3.89%)
Jun 21, 2019 0.1948 0.1974 0.1700 0.1800 95,500 -0.01(-6.10%)
Jun 20, 2019 0.1850 0.2265 0.1719 0.1917 146,850 +0.01(+3.62%)
Jun 19, 2019 0.1980 0.2185 0.1600 0.1850 261,831 +0.02(+12.12%)
Jun 18, 2019 0.2610 0.2610 0.1400 0.1650 246,987 -0.03(-15.69%)
Jun 17, 2019 0.3010 0.3010 0.1850 0.1957 47,690 -0.06(-23.58%)
Jun 14, 2019 0.1510 0.3690 0.1510 0.2561 20,700 +0.01(+5.91%)
Jun 13, 2019 0.2708 0.2750 0.2418 0.2418 1,081 -0.03(-11.66%)
Jun 12, 2019 0.2750 0.2750 0.2500 0.2737 5,819 -0.00(-0.76%)
Jun 11, 2019 0.2793 0.2914 0.2250 0.2758 27,484 -0.06(-16.83%)
Jun 10, 2019 0.3900 0.3900 0.3000 0.3316 16,281 +0.03(+11.28%)
Jun 07, 2019 0.2778 0.2980 0.1530 0.2980 86,300 +0.04(+17.69%)
Jun 06, 2019 0.2624 0.2719 0.2330 0.2532 31,994 +0.01(+2.30%)
Jun 05, 2019 0.2615 0.2800 0.1520 0.2475 82,158 -0.01(-5.25%)
Jun 04, 2019 0.3275 0.3275 0.2612 0.2612 60,621 -0.07(-20.85%)
Jun 03, 2019 0.3375 0.3375 0.3210 0.3300 1,150 +0.00(+0.76%)
May 31, 2019 0.2610 0.3275 0.2601 0.3275 5,100 -0.01(-3.68%)
May 30, 2019 0.2615 0.3485 0.2615 0.3400 21,860 -0.01(-2.77%)
May 29, 2019 0.3712 0.3795 0.2600 0.3497 56,049 -0.03(-7.29%)
May 28, 2019 0.3455 0.3785 0.3200 0.3772 30,845 -0.00(-0.47%)
May 24, 2019 0.4100 0.4100 0.3210 0.3790 23,800 +0.01(+3.55%)
May 23, 2019 0.3510 0.3660 0.3100 0.3660 75,731 -0.03(-8.09%)
May 22, 2019 0.3770 0.4142 0.3600 0.3982 10,700 -0.03(-6.46%)
May 21, 2019 0.3710 0.4275 0.3710 0.4257 2,462 -0.01(-2.16%)
May 20, 2019 0.4351 0.4351 0.4351 0.4351 500 +0.01(+1.42%)
May 17, 2019 0.4495 0.4495 0.3600 0.4290 10,500 +0.03(+7.25%)
May 16, 2019 0.4000 0.4495 0.3700 0.4000 20,280 -0.04(-8.99%)
May 15, 2019 0.4300 0.4550 0.3970 0.4395 25,974 +0.00(+1.08%)
May 14, 2019 0.3380 0.4500 0.3380 0.4348 2,100 +0.01(+1.23%)
May 13, 2019 0.3845 0.4329 0.3650 0.4295 20,450 -0.03(-5.60%)
May 10, 2019 0.3746 0.4595 0.3701 0.4550 33,100 +0.01(+1.11%)
May 09, 2019 0.3951 0.4600 0.3801 0.4500 64,229 -0.02(-4.15%)
May 08, 2019 0.4075 0.4895 0.3800 0.4695 15,770 -0.03(-5.06%)
May 07, 2019 0.3800 0.4945 0.3700 0.4945 3,512 -0.00(-0.10%)
May 06, 2019 0.4995 0.4995 0.4240 0.4950 10,511 +0.02(+4.30%)
May 03, 2019 0.4300 0.5000 0.3801 0.4746 44,000 +0.03(+5.58%)
May 02, 2019 0.5200 0.5200 0.4000 0.4495 20,580 -0.01(-1.86%)
May 01, 2019 0.4900 0.4900 0.4032 0.4580 18,170 +0.01(+2.97%)
Apr 30, 2019 0.4362 0.4970 0.4000 0.4448 34,238 -0.04(-7.33%)
Apr 29, 2019 0.5000 0.5000 0.4380 0.4800 15,039 +0.02(+4.05%)
Apr 26, 2019 0.4995 0.4999 0.4206 0.4613 21,600 -0.01(-1.73%)
Apr 25, 2019 0.4251 0.4965 0.4251 0.4694 12,620 -0.01(-1.90%)
Apr 24, 2019 0.4780 0.5000 0.4100 0.4785 59,826 +0.04(+8.75%)
Apr 23, 2019 0.4105 0.5700 0.3602 0.4400 406,569 +0.02(+5.90%)
Apr 22, 2019 0.4000 0.4575 0.3975 0.4155 22,598 +0.01(+2.59%)
Apr 18, 2019 0.3600 0.4650 0.3600 0.4050 57,800 +0.04(+9.55%)
Apr 17, 2019 0.4400 0.4400 0.3360 0.3697 218,743 -0.07(-15.98%)
Apr 16, 2019 0.3400 0.5000 0.3400 0.4400 221,171 +0.09(+25.71%)
Apr 15, 2019 0.3250 0.3500 0.3250 0.3500 36,088 +0.00(+0.00%)
Apr 12, 2019 0.3300 0.3690 0.3250 0.3500 45,800 +0.01(+4.14%)
Apr 11, 2019 0.3400 0.3400 0.3201 0.3361 22,684 -0.01(-3.97%)
Apr 10, 2019 0.3600 0.3600 0.3200 0.3500 9,533 +0.02(+4.60%)
Apr 09, 2019 0.3745 0.3745 0.2110 0.3346 28,150 -0.01(-3.18%)
Apr 08, 2019 0.3550 0.3650 0.3367 0.3456 15,307 -0.01(-2.65%)
Apr 05, 2019 0.3500 0.3650 0.3200 0.3550 80,400 -0.01(-2.74%)
Apr 04, 2019 0.3695 0.3695 0.3310 0.3650 34,354 -0.00(-1.08%)
Apr 03, 2019 0.3600 0.3700 0.3106 0.3690 64,300 +0.02(+5.43%)
Apr 02, 2019 0.3400 0.3638 0.3000 0.3500 89,800 -0.01(-2.10%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.