U.S. Markets closed

Life On Earth, Inc. (LFER)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1600+0.0099 (+6.63%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20210.15000.16000.14600.16000.16005,300
Jun 17, 20210.15000.16000.14500.15000.1500163,900
Jun 16, 20210.15600.16100.14500.15000.150090,400
Jun 15, 20210.12500.19800.12500.15600.1560536,700
Jun 14, 20210.13200.13800.13200.13500.135097,700
Jun 11, 20210.12800.13000.12300.13000.1300153,600
Jun 10, 20210.14000.14000.11900.12300.123066,400
Jun 09, 20210.13400.13700.13000.13500.135065,100
Jun 08, 20210.13400.14900.13000.13300.1330125,100
Jun 07, 20210.11500.14000.11500.12500.1250819,500
Jun 04, 20210.11700.13000.11200.12200.1220416,400
Jun 03, 20210.13000.13000.10500.12500.1250750,900
Jun 02, 20210.14200.15000.12000.12000.1200479,400
Jun 01, 20210.14100.14300.12200.13500.1350226,300
May 28, 20210.14500.16800.13200.14500.1450187,900
May 27, 20210.18000.18100.15500.15500.1550567,000
May 26, 20210.16500.20000.16000.17000.1700400,400
May 25, 20210.18100.18100.16000.16000.1600136,100
May 24, 20210.21500.21500.17500.19000.1900129,800
May 21, 20210.17800.22000.15100.19000.1900823,700
May 20, 20210.16500.18000.15100.18000.180046,400
May 19, 20210.22000.22000.17000.17000.1700235,000
May 18, 20210.19100.20000.19000.19000.1900122,400
May 17, 20210.21000.21500.20900.21000.2100185,800
May 14, 20210.18800.23400.18000.21100.2110292,900
May 13, 20210.21000.25000.17000.18200.18201,415,900
May 12, 20210.21000.24200.18000.20000.2000634,800
May 11, 20210.17000.23900.14500.21000.2100890,000
May 10, 20210.17000.17500.15500.17000.170098,400
May 07, 20210.15900.17400.14500.16500.1650270,400
May 06, 20210.14800.15400.14000.14500.145086,200
May 05, 20210.14000.15000.13600.14900.1490215,900
May 04, 20210.15000.15900.13100.15000.1500610,500
May 03, 20210.19000.19500.15000.17000.1700450,100
Apr 30, 20210.17200.21900.17000.19000.19001,128,300
Apr 29, 20210.15000.18500.13500.16000.16001,079,100
Apr 28, 20210.16400.16400.13000.14800.1480524,300
Apr 27, 20210.15000.17600.12500.16500.16501,649,500
Apr 26, 20210.12400.15000.11100.14500.14501,197,300
Apr 23, 20210.09500.15000.09500.11400.11402,118,800
Apr 22, 20210.10100.10100.09400.10000.1000196,100
Apr 21, 20210.10100.10400.09100.10200.102090,500
Apr 20, 20210.10500.10500.09400.10500.1050421,900
Apr 19, 20210.13400.13400.09200.10400.1040442,400
Apr 16, 20210.08000.11500.08000.10500.10501,466,000
Apr 15, 20210.08900.09000.08500.08500.085079,000
Apr 14, 20210.08200.08300.07800.08000.0800383,900
Apr 13, 20210.08500.08700.08100.08500.085063,400
Apr 12, 20210.06800.08600.06800.08300.083040,300
Apr 09, 20210.08000.08400.07100.07900.079090,200
Apr 08, 20210.07600.08300.07300.08000.0800229,900
Apr 07, 20210.07600.07600.07000.07000.070014,700
Apr 06, 20210.06700.07600.06700.07200.0720165,300
Apr 05, 20210.07600.08000.06100.07300.0730243,900
Apr 01, 20210.08400.08500.07500.08500.0850152,500
Mar 31, 20210.08400.08700.08400.08700.087010,500
Mar 30, 20210.08000.09000.07600.08000.080062,100
Mar 29, 20210.09000.09000.07800.08000.0800467,400
Mar 26, 20210.08000.09300.08000.08400.08401,135,300
Mar 25, 20210.08000.10600.08000.10000.1000305,300
Mar 24, 20210.10000.11000.08600.09400.0940573,400
Mar 23, 20210.09900.11000.09900.10900.109059,200
Mar 22, 20210.13000.14000.10500.11000.1100213,300
Mar 19, 20210.15000.15500.11100.13500.1350464,500
Mar 18, 20210.08700.17900.08700.15000.15002,872,000
Mar 17, 20210.07200.09900.07200.09700.0970252,900
Mar 16, 20210.07700.07700.07700.07700.077010,000
Mar 15, 20210.07200.09000.07200.08100.0810159,500
Mar 12, 20210.08100.09000.08000.08300.0830107,400
Mar 11, 20210.09000.09000.08300.09000.0900185,400
Mar 10, 20210.09500.11000.08800.09000.0900228,700
Mar 09, 20210.10000.10000.08600.10000.100052,700
Mar 08, 20210.10000.10000.09000.09000.0900357,000
Mar 05, 20210.11000.11000.06400.09000.09001,071,300
Mar 04, 20210.10200.12500.08000.08500.0850573,200
Mar 03, 20210.08000.15900.08000.10200.10204,944,000
Mar 02, 20210.07500.08100.07000.08100.0810297,900
Mar 01, 20210.07700.08100.06800.08000.0800329,400
Feb 26, 20210.07700.07700.06600.07700.0770325,000
Feb 25, 20210.08000.08000.07000.07000.0700114,400
Feb 24, 20210.08600.08600.07500.08000.080040,800
Feb 23, 20210.08700.08700.07100.08600.086049,000
Feb 22, 20210.08800.08800.08000.08700.087041,500
Feb 19, 20210.08400.09400.08000.08800.0880166,500
Feb 18, 20210.09500.09500.08400.08400.084057,900
Feb 17, 20210.09500.09500.08200.08300.0830127,800
Feb 16, 20210.08000.09500.08000.09500.09509,800
Feb 12, 20210.08700.09400.08000.08000.0800180,600
Feb 11, 20210.10000.10500.08900.09500.0950238,300
Feb 10, 20210.09400.10000.08700.09600.0960206,500
Feb 09, 20210.09200.10000.07800.08500.0850255,100
Feb 08, 20210.06700.09200.06700.09200.0920619,200
Feb 05, 20210.09000.09200.08500.08700.0870192,800
Feb 04, 20210.07100.09600.06700.08800.0880285,400
Feb 03, 20210.09000.09000.07500.08000.0800247,700
Feb 02, 20210.09000.09900.08200.08200.0820279,100
Feb 01, 20210.11000.11000.08900.09300.0930253,100
Jan 29, 20210.10500.11000.10000.10500.1050187,400
Jan 28, 20210.11000.11000.10600.10600.1060335,000
Jan 27, 20210.10900.11300.10300.10800.1080265,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...