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 (%)
Mar 31, 2021 0.0837 0.0874 0.0837 0.0874 10,501 +0.01(+9.25%)
Mar 30, 2021 0.0800 0.0899 0.0760 0.0800 62,072 +0.00(+0.00%)
Mar 29, 2021 0.0835 0.0900 0.0780 0.0800 467,354 -0.00(-4.76%)
Mar 26, 2021 0.0801 0.0933 0.0800 0.0840 1,135,200 -0.02(-15.92%)
Mar 25, 2021 0.0840 0.1059 0.0800 0.0999 305,320 +0.01(+6.62%)
Mar 24, 2021 0.1000 0.1100 0.0860 0.0937 573,384 -0.02(-14.04%)
Mar 23, 2021 0.0985 0.1100 0.0985 0.1090 59,198 -0.00(-0.91%)
Mar 22, 2021 0.1302 0.1400 0.1050 0.1100 213,260 -0.03(-18.58%)
Mar 19, 2021 0.1500 0.1548 0.1110 0.1351 464,500 -0.01(-9.93%)
Mar 18, 2021 0.0870 0.1790 0.0870 0.1500 2,872,002 +0.05(+54.80%)
Mar 17, 2021 0.0720 0.0990 0.0720 0.0969 252,891 +0.02(+25.84%)
Mar 16, 2021 0.0770 0.0770 0.0770 0.0770 10,000 -0.00(-5.17%)
Mar 15, 2021 0.0720 0.0895 0.0720 0.0812 159,466 -0.00(-1.58%)
Mar 12, 2021 0.0898 0.0898 0.0800 0.0825 107,300 -0.01(-8.13%)
Mar 11, 2021 0.0901 0.0902 0.0825 0.0898 185,416 -0.00(-0.22%)
Mar 10, 2021 0.1095 0.1100 0.0880 0.0900 228,731 -0.01(-10.00%)
Mar 09, 2021 0.0900 0.1000 0.0860 0.1000 52,691 +0.01(+11.11%)
Mar 08, 2021 0.0980 0.1000 0.0900 0.0900 357,021 +0.00(+0.00%)
Mar 05, 2021 0.1100 0.1100 0.0642 0.0900 1,071,200 +0.00(+5.88%)
Mar 04, 2021 0.1020 0.1245 0.0800 0.0850 573,190 -0.02(-16.67%)
Mar 03, 2021 0.0800 0.1590 0.0800 0.1020 4,943,983 +0.02(+25.93%)
Mar 02, 2021 0.0751 0.0810 0.0701 0.0810 297,875 +0.00(+0.87%)
Mar 01, 2021 0.0770 0.0805 0.0680 0.0803 329,437 +0.00(+4.69%)
Feb 26, 2021 0.0769 0.0770 0.0660 0.0767 325,000 +0.01(+9.42%)
Feb 25, 2021 0.0800 0.0804 0.0701 0.0701 114,439 -0.01(-12.38%)
Feb 24, 2021 0.0856 0.0856 0.0745 0.0800 40,770 -0.01(-6.43%)
Feb 23, 2021 0.0800 0.0870 0.0705 0.0855 49,036 -0.00(-1.61%)
Feb 22, 2021 0.0800 0.0879 0.0800 0.0869 41,513 -0.00(-1.14%)
Feb 19, 2021 0.0870 0.0941 0.0800 0.0879 166,400 +0.00(+4.64%)
Feb 18, 2021 0.0947 0.0947 0.0840 0.0840 57,935 +0.00(+1.20%)
Feb 17, 2021 0.0949 0.0949 0.0815 0.0830 127,765 -0.01(-12.54%)
Feb 16, 2021 0.0800 0.0949 0.0800 0.0949 9,839 +0.01(+18.62%)
Feb 12, 2021 0.0871 0.0937 0.0800 0.0800 180,500 -0.01(-15.79%)
Feb 11, 2021 0.1000 0.1050 0.0890 0.0950 238,254 -0.00(-1.04%)
Feb 10, 2021 0.0935 0.1000 0.0870 0.0960 206,465 +0.01(+12.94%)
Feb 09, 2021 0.0915 0.1000 0.0776 0.0850 255,050 -0.01(-7.10%)
Feb 08, 2021 0.0668 0.0917 0.0668 0.0915 619,248 +0.00(+5.17%)
Feb 05, 2021 0.0900 0.0919 0.0850 0.0870 192,700 -0.00(-1.14%)
Feb 04, 2021 0.0710 0.0959 0.0670 0.0880 285,427 +0.01(+10.00%)
Feb 03, 2021 0.0898 0.0898 0.0750 0.0800 247,669 -0.00(-2.56%)
Feb 02, 2021 0.0890 0.0990 0.0820 0.0821 279,120 -0.01(-11.53%)
Feb 01, 2021 0.1028 0.1100 0.0890 0.0928 253,078 -0.01(-11.62%)
Jan 29, 2021 0.1100 0.1100 0.1001 0.1050 187,300 -0.00(-0.94%)
Jan 28, 2021 0.1100 0.1101 0.1060 0.1060 334,991 -0.00(-1.85%)
Jan 27, 2021 0.1026 0.1130 0.1025 0.1080 265,435 -0.00(-2.61%)
Jan 26, 2021 0.1000 0.1258 0.1000 0.1109 1,088,447 +0.01(+10.90%)
Jan 25, 2021 0.1089 0.1089 0.0855 0.1000 908,255 -0.01(-8.17%)
Jan 22, 2021 0.0993 0.1090 0.0951 0.1089 177,300 +0.01(+10.22%)
Jan 21, 2021 0.1090 0.1090 0.0815 0.0988 267,013 -0.00(-1.20%)
Jan 20, 2021 0.0850 0.1000 0.0840 0.1000 298,371 +0.01(+10.50%)
Jan 19, 2021 0.1090 0.1090 0.0850 0.0905 262,144 -0.01(-5.73%)
Jan 15, 2021 0.1130 0.1150 0.0950 0.0960 473,600 -0.02(-14.67%)
Jan 14, 2021 0.1100 0.1290 0.0975 0.1125 243,235 +0.01(+12.50%)
Jan 13, 2021 0.0782 0.1240 0.0720 0.1000 1,111,249 +0.01(+14.94%)
Jan 12, 2021 0.0930 0.0940 0.0740 0.0870 238,364 -0.01(-8.42%)
Jan 11, 2021 0.1200 0.1390 0.0705 0.0950 1,210,099 -0.03(-24.00%)
Jan 08, 2021 0.1249 0.1340 0.0900 0.1250 1,604,800 +0.00(+0.08%)
Jan 07, 2021 0.0790 0.1876 0.0560 0.1249 5,152,527 +0.06(+81.01%)
Jan 06, 2021 0.0690 0.0831 0.0645 0.0690 825,752 +0.00(+1.47%)
Jan 05, 2021 0.0850 0.0900 0.0630 0.0680 556,427 -0.01(-12.82%)
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.