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 (%)
May 28, 2021 0.1445 0.1680 0.1324 0.1455 187,891 -0.01(-6.31%)
May 27, 2021 0.1800 0.1811 0.1553 0.1553 566,973 -0.01(-8.65%)
May 26, 2021 0.1650 0.2000 0.1600 0.1700 400,364 +0.01(+6.32%)
May 25, 2021 0.1805 0.1805 0.1599 0.1599 136,140 -0.03(-15.80%)
May 24, 2021 0.2150 0.2150 0.1750 0.1899 129,765 -0.00(-0.05%)
May 21, 2021 0.1776 0.2200 0.1513 0.1900 823,677 +0.01(+5.67%)
May 20, 2021 0.1651 0.1800 0.1510 0.1798 46,423 +0.01(+5.76%)
May 19, 2021 0.1875 0.2200 0.1700 0.1700 234,975 -0.02(-10.53%)
May 18, 2021 0.1910 0.2000 0.1900 0.1900 122,411 -0.02(-9.52%)
May 17, 2021 0.2100 0.2155 0.2085 0.2100 185,847 -0.00(-0.28%)
May 14, 2021 0.1875 0.2340 0.1800 0.2106 292,910 +0.03(+15.40%)
May 13, 2021 0.2149 0.2500 0.1700 0.1825 1,415,924 -0.02(-8.75%)
May 12, 2021 0.2400 0.2415 0.1800 0.2000 634,766 -0.01(-4.76%)
May 11, 2021 0.1590 0.2390 0.1452 0.2100 890,036 +0.04(+23.53%)
May 10, 2021 0.1700 0.1750 0.1550 0.1700 98,423 +0.01(+3.22%)
May 07, 2021 0.1588 0.1742 0.1450 0.1647 270,406 +0.02(+13.59%)
May 06, 2021 0.1480 0.1542 0.1401 0.1450 86,202 -0.00(-2.62%)
May 05, 2021 0.1402 0.1497 0.1355 0.1489 215,864 -0.00(-0.73%)
May 04, 2021 0.1501 0.1590 0.1310 0.1500 610,529 -0.02(-11.71%)
May 03, 2021 0.1900 0.1950 0.1500 0.1699 450,144 -0.02(-10.58%)
Apr 30, 2021 0.1720 0.2190 0.1700 0.1900 1,128,200 +0.03(+18.68%)
Apr 29, 2021 0.1500 0.1850 0.1351 0.1601 1,079,136 +0.01(+8.32%)
Apr 28, 2021 0.1640 0.1640 0.1300 0.1478 524,286 -0.02(-10.42%)
Apr 27, 2021 0.1495 0.1760 0.1250 0.1650 1,649,509 +0.02(+13.87%)
Apr 26, 2021 0.1245 0.1500 0.1110 0.1449 1,197,335 +0.03(+27.11%)
Apr 23, 2021 0.1000 0.1500 0.0951 0.1140 2,118,800 +0.01(+14.11%)
Apr 22, 2021 0.1009 0.1010 0.0943 0.0999 196,136 -0.00(-1.87%)
Apr 21, 2021 0.1008 0.1038 0.0905 0.1018 90,500 -0.00(-2.86%)
Apr 20, 2021 0.1050 0.1050 0.0937 0.1048 421,942 +0.00(+0.29%)
Apr 19, 2021 0.1340 0.1340 0.0920 0.1045 442,352 -0.00(-0.48%)
Apr 16, 2021 0.0803 0.1150 0.0803 0.1050 1,465,900 +0.02(+23.53%)
Apr 15, 2021 0.0887 0.0900 0.0850 0.0850 79,047 +0.01(+6.25%)
Apr 14, 2021 0.0823 0.0826 0.0780 0.0800 383,943 -0.01(-6.43%)
Apr 13, 2021 0.0870 0.0870 0.0811 0.0855 63,392 +0.00(+3.01%)
Apr 12, 2021 0.0680 0.0858 0.0680 0.0830 40,257 +0.00(+5.06%)
Apr 09, 2021 0.0800 0.0840 0.0710 0.0790 90,200 -0.00(-1.25%)
Apr 08, 2021 0.0760 0.0831 0.0730 0.0800 229,939 +0.01(+14.12%)
Apr 07, 2021 0.0760 0.0760 0.0701 0.0701 14,714 -0.00(-1.96%)
Apr 06, 2021 0.0670 0.0760 0.0670 0.0715 165,319 -0.00(-2.05%)
Apr 05, 2021 0.0760 0.0805 0.0610 0.0730 243,898 -0.01(-14.02%)
Apr 01, 2021 0.0838 0.0849 0.0750 0.0849 152,500 -0.00(-2.86%)
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%)
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.