Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Life On Earth, Inc. (LFER)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.01900.0000 (0.00%)
At close: 10:32AM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.02200.02200.01900.01900.019070,000
Aug 10, 20220.01900.02400.01900.01900.0190247,500
Aug 09, 20220.01500.01500.01500.01500.015071,500
Aug 08, 20220.01500.01800.01500.01500.015022,800
Aug 05, 20220.01700.01700.01700.01700.0170-
Aug 04, 20220.02000.02100.01700.01700.017060,800
Aug 03, 20220.01800.02400.01800.02000.020078,200
Aug 02, 20220.01600.01900.01400.01800.0180110,900
Aug 01, 20220.02400.02400.01300.01700.0170153,000
Jul 29, 20220.02400.02400.02400.02400.0240-
Jul 28, 20220.02400.02400.02400.02400.024025,500
Jul 27, 20220.02400.02400.02400.02400.0240-
Jul 26, 20220.02400.02400.02400.02400.0240-
Jul 25, 20220.02400.02400.02400.02400.0240-
Jul 22, 20220.02400.02400.02400.02400.0240-
Jul 21, 20220.02400.02400.02400.02400.0240-
Jul 20, 20220.02400.02400.02400.02400.02409,000
Jul 19, 20220.02400.02400.02400.02400.0240-
Jul 18, 20220.02400.02400.02400.02400.024012,200
Jul 15, 20220.02400.02400.02400.02400.0240-
Jul 14, 20220.02400.02400.02400.02400.0240500
Jul 13, 20220.02400.02400.02400.02400.02405,000
Jul 12, 20220.02400.02400.02400.02400.0240-
Jul 11, 20220.02400.02400.02400.02400.0240-
Jul 08, 20220.02400.02400.02000.02400.0240167,100
Jul 07, 20220.02300.02300.02000.02000.020040,100
Jul 06, 20220.02300.02300.02300.02300.0230-
Jul 05, 20220.02000.02300.01500.02300.023022,600
Jul 01, 20220.02000.02000.02000.02000.020010,000
Jun 30, 20220.01700.01700.01600.01600.01601,200
Jun 29, 20220.02400.02400.02400.02400.0240-
Jun 28, 20220.02400.02400.02400.02400.02406,000
Jun 27, 20220.02400.02400.02400.02400.024010,700
Jun 24, 20220.02400.02400.02400.02400.024021,100
Jun 23, 20220.01800.01800.01800.01800.018031,800
Jun 22, 20220.02400.02400.02300.02300.023021,400
Jun 21, 20220.02000.02000.02000.02000.0200-
Jun 17, 20220.02000.02000.02000.02000.0200-
Jun 16, 20220.02000.02000.02000.02000.020027,500
Jun 15, 20220.02000.02000.02000.02000.02001,500
Jun 14, 20220.02000.02000.02000.02000.0200-
Jun 13, 20220.02000.02000.01800.02000.020085,000
Jun 10, 20220.02200.02200.02200.02200.02202,400
Jun 09, 20220.02200.02200.02200.02200.0220-
Jun 08, 20220.02200.02200.02200.02200.0220-
Jun 07, 20220.02400.02400.02200.02200.022021,100
Jun 06, 20220.02400.02400.02000.02000.020010,600
Jun 03, 20220.02200.02200.02200.02200.0220-
Jun 02, 20220.02200.02200.02200.02200.022010,000
Jun 01, 20220.02400.02400.02400.02400.0240-
May 31, 20220.02400.02400.02400.02400.0240-
May 27, 20220.02400.02400.02400.02400.024027,100
May 26, 20220.02200.02200.02200.02200.02202,500
May 25, 20220.01900.01900.01900.01900.0190-
May 24, 20220.01900.01900.01900.01900.0190200
May 23, 20220.02400.02900.02400.02900.02901,800
May 20, 20220.01900.01900.01900.01900.01904,200
May 19, 20220.03000.03000.02000.02000.020010,200
May 18, 20220.02200.02600.01900.01900.019052,600
May 17, 20220.02200.02200.02200.02200.02202,000
May 16, 20220.02300.02500.02300.02500.0250316,900
May 13, 20220.02000.02500.02000.02500.025064,500
May 12, 20220.03000.03000.03000.03000.03001,500
May 11, 20220.02800.02800.02000.02000.0200113,000
May 10, 20220.02800.02800.02500.02500.025026,000
May 09, 20220.02000.02800.02000.02500.025050,900
May 06, 20220.02800.03000.02800.03000.03006,000
May 05, 20220.03000.03000.02500.02500.025042,300
May 04, 20220.02300.02300.02300.02300.0230-
May 03, 20220.01800.03000.01600.02300.0230252,000
May 02, 20220.02900.02900.02500.02500.025021,500
Apr 29, 20220.02400.03000.02400.03000.030058,200
Apr 28, 20220.03300.03300.03000.03000.030058,200
Apr 27, 20220.02700.03100.02700.02900.029052,200
Apr 26, 20220.02500.02500.02500.02500.025081,000
Apr 25, 20220.02500.03300.02300.02500.0250220,900
Apr 22, 20220.03400.04000.02000.02000.0200282,100
Apr 21, 20220.03400.04500.03300.04500.045047,900
Apr 20, 20220.04300.04300.03300.03300.033073,400
Apr 19, 20220.03700.04500.03300.04500.045031,200
Apr 18, 20220.04500.04500.03500.04000.0400113,700
Apr 14, 20220.04500.04500.04500.04500.04506,000
Apr 13, 20220.03900.04000.03300.03900.0390220,600
Apr 12, 20220.04100.05000.03400.04000.0400906,200
Apr 11, 20220.03500.04600.03500.03500.0350102,600
Apr 08, 20220.04100.04900.03000.03000.030071,500
Apr 07, 20220.04100.04100.04100.04100.0410200
Apr 06, 20220.04900.04900.04100.04100.041051,400
Apr 05, 20220.04100.04800.04100.04800.048020,900
Apr 04, 20220.04800.05500.04100.04700.0470152,900
Apr 01, 20220.05000.05500.04800.04800.04805,000
Mar 31, 20220.05500.05500.04200.04200.042016,100
Mar 30, 20220.04900.05500.04200.05500.055014,200
Mar 29, 20220.04100.04100.04100.04100.0410100
Mar 28, 20220.04800.05000.04100.04100.041076,300
Mar 25, 20220.04800.05000.04800.04800.048010,000
Mar 24, 20220.05000.05000.04700.04700.04707,200
Mar 23, 20220.05000.05000.05000.05000.0500-
Mar 22, 20220.05000.05300.04900.05000.050037,600
Mar 21, 20220.05000.05000.04700.04700.047061,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement