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, 2019 0.1500 0.1500 0.1279 0.1400 40,450 +0.00(+1.01%)
Jul 30, 2019 0.1410 0.1470 0.1240 0.1386 50,583 -0.01(-3.95%)
Jul 29, 2019 0.1286 0.1452 0.1277 0.1443 14,922 +0.01(+4.57%)
Jul 26, 2019 0.1365 0.1380 0.1199 0.1380 28,600 -0.01(-8.00%)
Jul 25, 2019 0.1500 0.1500 0.1321 0.1500 28,627 +0.00(+1.90%)
Jul 24, 2019 0.1670 0.1670 0.1331 0.1472 22,430 -0.01(-9.02%)
Jul 23, 2019 0.1500 0.1618 0.1400 0.1618 12,144 +0.01(+9.32%)
Jul 22, 2019 0.1430 0.1740 0.1420 0.1480 38,288 -0.01(-8.07%)
Jul 19, 2019 0.1825 0.1825 0.1361 0.1610 5,700 -0.00(-2.95%)
Jul 18, 2019 0.1657 0.1698 0.1482 0.1659 24,718 -0.01(-5.20%)
Jul 17, 2019 0.1480 0.1750 0.1480 0.1750 11,376 +0.00(+2.94%)
Jul 16, 2019 0.1365 0.1700 0.1365 0.1700 14,950 +0.01(+4.10%)
Jul 15, 2019 0.1411 0.1700 0.1411 0.1633 19,560 -0.00(-2.91%)
Jul 12, 2019 0.1623 0.1682 0.1610 0.1682 2,800 +0.01(+5.12%)
Jul 11, 2019 0.1420 0.1680 0.1317 0.1600 27,450 -0.01(-5.88%)
Jul 10, 2019 0.1538 0.1700 0.1538 0.1700 12,678 -0.01(-5.03%)
Jul 09, 2019 0.1230 0.1800 0.1230 0.1790 55,645 +0.02(+11.87%)
Jul 08, 2019 0.1775 0.1775 0.1517 0.1600 12,378 -0.01(-7.08%)
Jul 05, 2019 0.1750 0.1750 0.1322 0.1722 9,300 -0.00(-1.60%)
Jul 03, 2019 0.1725 0.1798 0.1420 0.1750 12,100 +0.00(+0.00%)
Jul 02, 2019 0.1923 0.1923 0.1528 0.1750 107,039 -0.01(-7.16%)
Jul 01, 2019 0.1530 0.1885 0.1530 0.1885 3,660 +0.01(+4.78%)
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%)
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.