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 (%)
Jul 31, 2018 0.3700 0.4228 0.3400 0.4228 53,675 +0.05(+14.30%)
Jul 30, 2018 0.3630 0.4295 0.3400 0.3699 50,774 -0.08(-16.86%)
Jul 27, 2018 0.3999 0.4449 0.3999 0.4449 2,700 +0.02(+3.95%)
Jul 26, 2018 0.4260 0.4280 0.3660 0.4280 14,213 +0.06(+14.81%)
Jul 25, 2018 0.4304 0.4340 0.3640 0.3728 19,075 -0.07(-16.60%)
Jul 24, 2018 0.4304 0.4470 0.4304 0.4470 350 +0.01(+2.95%)
Jul 23, 2018 0.4480 0.4480 0.4096 0.4342 12,230 -0.01(-1.35%)
Jul 20, 2018 0.4460 0.4620 0.4300 0.4401 47,022 -0.02(-4.61%)
Jul 19, 2018 0.5189 0.5189 0.4002 0.4614 41,982 -0.04(-7.72%)
Jul 18, 2018 0.4760 0.5297 0.4110 0.5000 32,976 +0.02(+4.71%)
Jul 17, 2018 0.4755 0.4775 0.4267 0.4775 45,020 +0.05(+11.90%)
Jul 16, 2018 0.4359 0.4799 0.4041 0.4267 20,925 -0.02(-5.17%)
Jul 13, 2018 0.4711 0.4711 0.4000 0.4500 47,634 -0.01(-2.62%)
Jul 12, 2018 0.4640 0.4700 0.4000 0.4621 93,793 -0.01(-2.30%)
Jul 11, 2018 0.4100 0.4730 0.4100 0.4730 11,245 +0.00(+0.00%)
Jul 10, 2018 0.4800 0.4800 0.4100 0.4730 7,110 +0.00(+0.75%)
Jul 09, 2018 0.3963 0.4720 0.3963 0.4695 39,777 +0.07(+17.96%)
Jul 06, 2018 0.3963 0.4000 0.3800 0.3980 19,587 -0.00(-0.50%)
Jul 05, 2018 0.4000 0.4683 0.3963 0.4000 74,259 -0.11(-22.06%)
Jul 03, 2018 0.5132 0.5132 0.5132 0 -0.02(-3.17%)
Jul 02, 2018 0.3720 0.5300 0.3700 0.5300 81,085 +0.05(+10.42%)
Jun 29, 2018 0.4545 0.4800 0.3610 0.4800 11,813 +0.03(+6.67%)
Jun 28, 2018 0.4392 0.4500 0.3571 0.4500 21,677 +0.01(+1.12%)
Jun 27, 2018 0.3551 0.4450 0.3534 0.4450 37,500 -0.01(-2.20%)
Jun 26, 2018 0.4000 0.4550 0.3510 0.4550 113,282 +0.09(+25.07%)
Jun 25, 2018 0.3300 0.3638 0.3300 0.3638 18,000 +0.02(+4.57%)
Jun 22, 2018 0.3452 0.3499 0.3300 0.3479 41,712 +0.01(+2.14%)
Jun 21, 2018 0.2513 0.3595 0.2511 0.3406 34,475 +0.04(+12.04%)
Jun 20, 2018 0.3040 0.3040 0.3040 0.3040 250 -0.01(-1.90%)
Jun 19, 2018 0.3279 0.3329 0.2900 0.3099 11,450 -0.04(-10.33%)
Jun 18, 2018 0.3200 0.3480 0.2907 0.3456 14,720 -0.02(-4.82%)
Jun 15, 2018 0.3632 0.3632 0.3631 9,700 -0.00(-0.03%)
Jun 14, 2018 0.3593 0.3632 0.3200 0.3632 6,500 -0.01(-2.10%)
Jun 13, 2018 0.2900 0.3710 0.2900 0.3710 9,000 +0.01(+4.06%)
Jun 12, 2018 0.3576 0.3576 0.3010 0.3565 23,080 +0.01(+2.15%)
Jun 11, 2018 0.3500 0.3815 0.3000 0.3490 38,280 +0.00(+0.00%)
Jun 08, 2018 0.3099 0.3500 0.3010 0.3490 36,662 -0.01(-3.86%)
Jun 07, 2018 0.3010 0.3690 0.3010 0.3630 9,175 -0.01(-1.89%)
Jun 06, 2018 0.3000 0.3700 0.2801 0.3700 58,417 +0.05(+15.62%)
Jun 05, 2018 0.4000 0.4079 0.3200 0.3200 41,657 -0.10(-23.44%)
Jun 04, 2018 0.3400 0.4180 0.3400 0.4180 8,200 -0.01(-2.34%)
Jun 01, 2018 0.3400 0.4280 0.3400 0.4280 1,178 -0.02(-5.10%)
May 31, 2018 0.3211 0.4540 0.3000 0.4510 33,483 -0.01(-2.95%)
May 30, 2018 0.3399 0.4767 0.3200 0.4647 56,930 +0.13(+39.93%)
May 29, 2018 0.3751 0.3751 0.3321 0.3321 4,900 -0.07(-16.77%)
May 25, 2018 0.3990 0.3990 0.3990 0 -0.08(-16.53%)
May 24, 2018 0.4000 0.4780 0.4000 0.4780 18,191 +0.01(+1.92%)
May 23, 2018 0.3985 0.4699 0.3985 0.4690 28,786 -0.01(-2.03%)
May 22, 2018 0.4150 0.4787 0.4150 0.4787 961 +0.06(+15.35%)
May 21, 2018 0.4800 0.4800 0.3400 0.4150 1,962 -0.07(-14.42%)
May 18, 2018 0.3301 0.4849 0.3300 0.4849 8,100 +0.03(+7.76%)
May 17, 2018 0.3400 0.4849 0.3300 0.4500 3,289 -0.03(-6.52%)
May 16, 2018 0.3800 0.4814 0.3420 0.4814 20,540 +0.00(+0.31%)
May 15, 2018 0.3400 0.4799 0.3400 0.4799 8,850 +0.00(+1.04%)
May 14, 2018 0.4799 0.4799 0.3300 0.4749 23,203 +0.03(+6.43%)
May 11, 2018 0.4955 0.4955 0.3200 0.4462 35,500 -0.04(-9.11%)
May 10, 2018 0.4200 0.5000 0.3802 0.4910 41,007 +0.01(+2.29%)
May 09, 2018 0.3973 0.4800 0.3973 0.4800 26,824 -0.03(-5.88%)
May 08, 2018 0.3850 0.5100 0.3800 0.5100 30,455 +0.06(+13.33%)
May 07, 2018 0.4100 0.5250 0.3800 0.4500 12,890 +0.04(+9.76%)
May 04, 2018 0.4000 0.4300 0.3850 0.4100 43,160 +0.01(+2.50%)
May 03, 2018 0.4000 0.4300 0.4000 0.4000 8,025 -0.03(-6.98%)
May 02, 2018 0.4700 0.4700 0.4085 0.4300 12,942 -0.06(-12.24%)
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.