Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leafbuyer Technologies Inc (OP: LBUY )

0.0220 -0.0021 (-8.71%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 31, 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 29, 2018 1.340 1.340 1.340 0 +0.09(+7.20%)
Mar 28, 2018 1.300 1.300 1.160 1.250 190,674 -0.02(-1.57%)
Mar 27, 2018 1.370 1.390 1.240 1.270 217,135 -0.10(-7.30%)
Mar 26, 2018 1.430 1.430 1.320 1.370 114,621 -0.03(-2.14%)
Mar 23, 2018 1.450 1.470 1.370 1.400 169,200 -0.01(-0.71%)
Mar 22, 2018 1.480 1.550 1.380 1.410 144,220 -0.10(-6.62%)
Mar 21, 2018 1.400 1.520 1.400 1.510 151,767 +0.10(+7.09%)
Mar 20, 2018 1.520 1.520 1.390 1.410 220,112 -0.10(-6.62%)
Mar 19, 2018 1.580 1.600 1.500 1.510 111,683 -0.07(-4.42%)
Mar 16, 2018 1.640 1.650 1.560 1.580 82,286 -0.05(-3.07%)
Mar 15, 2018 1.620 1.650 1.580 1.630 101,838 +0.03(+1.88%)
Mar 14, 2018 1.620 1.650 1.550 1.600 80,633 -0.02(-1.24%)
Mar 13, 2018 1.660 1.700 1.620 1.620 75,243 -0.05(-2.99%)
Mar 12, 2018 1.680 1.700 1.630 1.670 219,440 +0.03(+1.83%)
Mar 09, 2018 1.620 1.660 1.590 1.640 94,630 +0.05(+3.14%)
Mar 08, 2018 1.600 1.620 1.530 1.590 95,997 +0.06(+3.92%)
Mar 07, 2018 1.590 1.620 1.530 1.530 181,617 -0.08(-4.97%)
Mar 06, 2018 1.650 1.700 1.550 1.610 178,126 -0.08(-4.73%)
Mar 05, 2018 1.800 1.800 1.680 1.690 180,474 -0.06(-3.43%)
Mar 02, 2018 1.780 1.800 1.680 1.750 82,906 -0.03(-1.69%)
Mar 01, 2018 1.850 1.850 1.710 1.780 147,920 -0.05(-2.73%)
Feb 28, 2018 1.880 1.890 1.570 1.830 316,954 -0.06(-3.17%)
Feb 27, 2018 1.880 1.890 1.830 1.890 125,725 +0.06(+3.28%)
Feb 26, 2018 1.990 2.000 1.830 1.830 149,644 -0.07(-3.57%)
Feb 23, 2018 1.910 1.910 1.850 1.898 121,431 -0.01(-0.64%)
Feb 22, 2018 2.000 2.000 1.880 1.910 144,969 -0.07(-3.54%)
Feb 21, 2018 2.020 2.040 1.980 1.980 97,225 -0.02(-1.00%)
Feb 20, 2018 2.030 2.110 1.970 2.000 156,440 -0.05(-2.44%)
Feb 16, 2018 2.050 2.050 2.050 0 -0.07(-3.30%)
Feb 15, 2018 2.110 2.140 2.070 2.120 210,061 +0.07(+3.41%)
Feb 14, 2018 2.000 2.070 1.960 2.050 298,908 +0.11(+5.67%)
Feb 13, 2018 1.850 1.940 216,597 -0.09(-4.43%)
Feb 12, 2018 2.020 2.100 1.910 2.030 203,602 +0.05(+2.53%)
Feb 09, 2018 2.090 2.090 1.850 1.980 179,011 -0.12(-5.71%)
Feb 08, 2018 2.150 2.200 2.050 2.100 176,208 -0.03(-1.41%)
Feb 07, 2018 2.085 2.110 2.080 2.130 273,493 +0.07(+3.40%)
Feb 06, 2018 2.000 2.090 1.970 2.060 165,736 +0.06(+3.00%)
Feb 05, 2018 2.040 2.050 2.030 2.000 180,000 -0.04(-1.96%)
Feb 02, 2018 2.155 2.220 2.000 2.040 360,760 -0.11(-5.12%)
Feb 01, 2018 1.950 2.170 1.950 2.150 389,726 +0.19(+9.69%)
Jan 31, 2018 1.845 1.990 1.845 1.960 255,878 +0.12(+6.52%)
Jan 30, 2018 1.960 1.980 1.830 1.840 202,909 -0.14(-7.07%)
Jan 29, 2018 2.100 2.100 1.900 1.980 176,442 -0.06(-2.94%)
Jan 26, 2018 2.200 2.200 2.010 2.040 218,903 -0.17(-7.69%)
Jan 25, 2018 2.190 2.220 2.100 2.210 135,003 -0.01(-0.45%)
Jan 24, 2018 2.065 2.240 2.060 2.220 204,161 +0.16(+7.77%)
Jan 23, 2018 2.240 2.050 2.060 257,589 -0.11(-5.07%)
Jan 22, 2018 2.155 2.240 2.100 2.170 295,803 +0.04(+1.88%)
Jan 19, 2018 2.060 2.260 2.060 2.130 224,349 +0.06(+2.90%)
Jan 18, 2018 2.300 2.350 2.050 2.070 263,270 -0.24(-10.39%)
Jan 17, 2018 2.430 2.440 2.070 2.310 280,896 -0.13(-5.33%)
Jan 16, 2018 2.740 2.850 2.360 2.440 522,133 -0.41(-14.39%)
Jan 12, 2018 2.850 2.850 2.850 0 -0.18(-5.94%)
Jan 11, 2018 2.830 3.030 2.810 3.030 542,135 +0.24(+8.60%)
Jan 10, 2018 2.820 3.100 2.650 2.790 991,400 +0.04(+1.45%)
Jan 09, 2018 2.280 2.810 2.271 2.750 1,044,901 +0.50(+22.22%)
Jan 08, 2018 2.080 2.280 2.075 2.250 337,415 +0.17(+8.17%)
Jan 05, 2018 2.305 2.305 1.860 2.080 390,206 -0.07(-3.26%)
Jan 04, 2018 2.040 2.450 1.980 2.150 659,240 +0.20(+10.26%)
Jan 03, 2018 2.700 3.000 1.950 1.950 1,402,191 -0.62(-24.12%)
Jan 02, 2018 1.830 2.730 1.798 2.570 1,059,244 +0.79(+44.38%)
Dec 29, 2017 1.780 1.780 1.780 0 +0.05(+2.89%)
Dec 28, 2017 1.700 1.740 1.600 1.730 268,286 +0.06(+3.59%)
Dec 27, 2017 1.450 1.670 1.450 1.670 370,529 +0.23(+15.97%)
Dec 26, 2017 1.370 1.500 1.370 1.440 127,453 +0.07(+5.11%)
Dec 22, 2017 1.400 1.470 1.250 1.370 242,537 -0.20(-12.74%)
Dec 21, 2017 1.540 1.630 1.480 1.570 394,319 +0.06(+3.97%)
Dec 20, 2017 1.490 1.540 1.410 1.510 381,781 +0.06(+4.14%)
Dec 19, 2017 1.130 1.450 1.130 1.450 714,253 +0.30(+26.09%)
Dec 18, 2017 1.150 1.200 1.140 1.150 188,184 +0.02(+1.59%)
Dec 15, 2017 0.9115 1.150 0.9115 1.132 225,230 +0.17(+17.92%)
Dec 14, 2017 0.9700 0.9800 0.9000 0.9600 64,730 -0.01(-1.03%)
Dec 13, 2017 1.020 1.020 0.9658 0.9700 77,433 -0.02(-1.52%)
Dec 12, 2017 1.020 1.020 0.9850 0.9850 88,460 -0.03(-2.48%)
Dec 11, 2017 1.020 1.040 1.000 1.010 68,033 +0.03(+2.54%)
Dec 08, 2017 1.020 1.030 0.9751 0.9850 121,196 -0.04(-3.43%)
Dec 07, 2017 0.9800 1.020 0.9400 1.020 207,820 +0.06(+6.25%)
Dec 06, 2017 0.9700 0.9700 0.8900 0.9600 129,115 +0.06(+6.67%)
Dec 05, 2017 0.9300 0.9500 0.8610 0.9000 224,647 -0.07(-7.11%)
Dec 04, 2017 1.030 1.030 1.020 0.9688 168,403 -0.06(-5.94%)
Dec 01, 2017 1.020 1.080 1.000 1.030 97,070 -0.01(-0.96%)
Nov 30, 2017 1.050 1.050 1.000 1.040 65,784 +0.00(+0.29%)
Nov 29, 2017 1.140 1.140 0.9400 1.037 286,276 -0.08(-7.41%)
Nov 28, 2017 1.160 1.160 1.100 1.120 53,984 -0.02(-1.41%)
Nov 27, 2017 1.130 1.150 1.080 1.136 72,211 -0.01(-1.22%)
Nov 24, 2017 1.050 1.170 1.010 1.150 65,875 +0.04(+3.60%)
Nov 22, 2017 1.180 1.180 1.050 1.110 112,026 -0.02(-1.77%)
Nov 21, 2017 1.200 1.200 0.9000 1.130 450,245 -0.08(-6.46%)
Nov 20, 2017 1.230 1.280 1.180 1.208 130,606 -0.02(-1.60%)
Nov 17, 2017 1.240 1.250 1.210 1.228 61,364 +0.02(+1.46%)
Nov 16, 2017 1.270 1.280 1.210 1.210 166,443 -0.07(-5.47%)
Nov 15, 2017 1.300 1.300 1.260 1.280 95,602 +0.01(+0.42%)
Nov 14, 2017 1.330 1.340 1.270 1.275 127,703 -0.02(-1.19%)
Nov 13, 2017 1.255 1.300 1.200 1.290 255,840 +0.09(+7.50%)
Nov 10, 2017 1.210 1.210 1.170 1.200 84,244 +0.01(+0.84%)
Nov 09, 2017 1.170 1.210 1.110 1.190 92,483 +0.02(+1.71%)
Nov 08, 2017 1.180 1.190 1.120 1.170 72,248 +0.01(+0.86%)
Nov 07, 2017 1.200 1.200 1.130 1.160 120,389 -0.03(-2.52%)
Nov 06, 2017 1.290 1.290 1.110 1.190 200,891 -0.06(-4.80%)
Nov 03, 2017 1.300 1.300 1.230 1.250 88,557 -0.01(-0.79%)
Nov 02, 2017 1.230 1.290 1.200 1.260 198,359 +0.04(+3.28%)
Nov 01, 2017 1.160 1.250 1.140 1.220 305,896 +0.09(+7.96%)
Oct 31, 2017 1.180 1.180 1.120 1.130 81,494 -0.05(-4.24%)
Oct 30, 2017 1.190 1.210 1.150 1.180 76,900 -0.02(-1.48%)
Oct 27, 2017 1.260 1.260 1.180 1.198 269,262 -0.06(-4.94%)
Oct 26, 2017 1.360 1.380 1.250 1.260 122,573 -0.08(-5.97%)
Oct 25, 2017 1.300 1.340 1.120 1.340 309,734 +0.01(+0.75%)
Oct 24, 2017 1.360 1.370 1.250 1.330 223,794 -0.04(-2.92%)
Oct 23, 2017 1.385 1.480 1.340 1.370 273,177 -0.08(-5.52%)
Oct 20, 2017 1.740 1.760 1.390 1.450 240,132 -0.29(-16.89%)
Oct 19, 2017 1.690 1.780 1.690 1.745 65,750 +0.03(+2.02%)
Oct 18, 2017 1.760 1.770 1.610 1.710 104,687 -0.06(-3.39%)
Oct 17, 2017 1.700 1.850 1.670 1.770 117,394 +0.10(+5.99%)
Oct 16, 2017 1.870 1.950 1.560 1.670 220,358 -0.17(-9.24%)
Oct 13, 2017 1.630 1.850 1.600 1.840 261,176 +0.23(+14.29%)
Oct 12, 2017 1.420 1.700 1.400 1.610 275,021 +0.20(+14.18%)
Oct 11, 2017 1.265 1.480 1.265 1.410 302,174 +0.13(+10.16%)
Oct 10, 2017 1.615 1.650 1.169 1.280 441,436 -0.34(-20.99%)
Oct 09, 2017 1.700 1.740 1.560 1.620 282,219 -0.12(-6.90%)
Oct 06, 2017 2.060 2.060 1.710 1.740 497,036 -0.32(-15.53%)
Oct 05, 2017 2.220 2.220 2.060 2.060 369,856 -0.15(-6.79%)
Oct 04, 2017 2.340 2.350 2.010 2.210 283,320 -0.10(-4.33%)
Oct 03, 2017 2.370 2.400 2.310 2.310 213,123 -0.03(-1.28%)
Oct 02, 2017 2.380 2.380 2.100 2.340 307,354 +0.06(+2.63%)
Sep 29, 2017 2.455 2.480 2.200 2.280 262,326 -0.17(-6.94%)
Sep 28, 2017 2.460 2.500 2.450 2.450 144,209 +0.00(+0.00%)
Sep 27, 2017 2.380 2.500 2.380 2.450 146,156 +0.08(+3.38%)
Sep 26, 2017 2.590 2.650 2.310 2.370 331,791 -0.25(-9.54%)
Sep 25, 2017 2.740 2.750 2.600 2.620 136,254 -0.08(-2.96%)
Sep 22, 2017 2.750 2.800 2.630 2.700 232,827 -0.04(-1.46%)
Sep 21, 2017 2.570 2.816 2.560 2.740 215,450 +0.19(+7.45%)
Sep 20, 2017 2.505 2.570 2.505 2.550 184,280 +0.06(+2.41%)
Sep 19, 2017 2.435 2.550 2.420 2.490 232,947 +0.04(+1.63%)
Sep 18, 2017 2.700 2.710 2.350 2.450 347,352 -0.23(-8.58%)
Sep 15, 2017 2.760 2.800 2.550 2.680 235,565 -0.09(-3.25%)
Sep 14, 2017 2.840 2.850 2.750 2.770 155,596 -0.06(-2.12%)
Sep 13, 2017 2.920 2.920 2.710 2.830 131,499 -0.03(-1.05%)
Sep 12, 2017 3.000 3.050 2.720 2.860 177,564 -0.04(-1.38%)
Sep 11, 2017 2.950 2.980 2.800 2.900 94,886 +0.00(+0.00%)
Sep 08, 2017 2.800 3.100 2.710 2.900 148,213 +0.08(+2.84%)
Sep 07, 2017 2.890 3.150 2.800 2.820 225,918 -0.04(-1.40%)
Sep 06, 2017 2.680 2.890 2.680 2.860 255,649 +0.20(+7.52%)
Sep 05, 2017 2.670 2.720 2.610 2.660 163,821 +0.00(+0.00%)
Sep 01, 2017 2.620 2.680 2.560 2.660 231,965 +0.10(+3.91%)
Aug 31, 2017 2.580 2.680 2.510 2.560 353,047 +0.06(+2.40%)
Aug 30, 2017 2.250 2.690 2.250 2.500 296,505 +0.25(+11.11%)
Aug 29, 2017 2.880 2.920 2.160 2.250 394,779 -0.69(-23.47%)
Aug 28, 2017 3.070 3.080 2.710 2.940 363,464 -0.15(-4.71%)
Aug 25, 2017 3.640 3.820 2.700 3.085 1,019,033 -0.52(-14.53%)
Aug 24, 2017 2.780 3.650 2.700 3.610 1,173,907 +0.96(+36.23%)
Aug 23, 2017 2.390 2.650 2.350 2.650 470,445 +0.31(+13.25%)
Aug 22, 2017 2.250 2.350 2.250 2.340 240,225 +0.14(+6.36%)
Aug 21, 2017 2.200 2.240 2.150 2.200 153,571 +0.05(+2.33%)
Aug 18, 2017 2.150 2.170 2.100 2.150 107,337 +0.03(+1.42%)
Aug 17, 2017 2.070 2.120 2.060 2.120 139,846 +0.08(+3.92%)
Aug 16, 2017 2.030 2.060 1.960 2.040 125,193 +0.07(+3.55%)
Aug 15, 2017 1.925 2.070 1.925 1.970 124,151 +0.04(+2.07%)
Aug 14, 2017 2.000 2.000 1.910 1.930 127,544 -0.06(-3.09%)
Aug 11, 2017 2.055 2.080 1.930 1.992 105,889 -0.08(-3.79%)
Aug 10, 2017 2.090 2.130 2.020 2.070 164,590 +0.00(+0.00%)
Aug 09, 2017 2.100 2.100 1.923 2.070 70,160 -0.02(-0.96%)
Aug 08, 2017 2.040 2.090 1.920 2.090 102,902 +0.04(+1.95%)
Aug 07, 2017 2.040 2.110 1.800 2.050 198,613 +0.01(+0.49%)
Aug 04, 2017 2.550 1.650 2.040 1,077,100 -0.33(-13.92%)
Aug 03, 2017 1.805 2.930 1.800 2.370 1,159,363 +0.57(+31.67%)
Aug 02, 2017 1.690 1.800 1.680 1.800 435,319 +0.13(+7.78%)
Aug 01, 2017 1.545 1.690 1.520 1.670 333,885 +0.17(+11.33%)
Jul 31, 2017 1.640 1.670 1.450 1.500 355,636 -0.12(-7.69%)
Jul 28, 2017 1.570 1.650 1.550 1.625 202,007 +0.08(+5.52%)
Jul 27, 2017 1.470 1.540 1.465 1.540 270,084 +0.08(+5.48%)
Jul 26, 2017 1.430 1.600 1.430 1.460 276,171 +0.04(+2.89%)
Jul 25, 2017 1.420 1.470 1.390 1.419 187,728 +0.05(+3.58%)
Jul 24, 2017 1.310 1.400 1.300 1.370 145,540 +0.08(+6.20%)
Jul 21, 2017 1.270 1.290 1.270 1.290 7,760 +0.02(+1.57%)
Jul 20, 2017 1.270 1.290 1.240 1.270 8,278 +0.02(+1.60%)
Jul 19, 2017 1.270 1.270 1.250 1.250 6,130 -0.02(-1.57%)
Jul 18, 2017 1.290 1.290 1.240 1.270 31,583 +0.00(+0.00%)
Jul 17, 2017 1.190 1.270 1.190 1.270 91,882 +0.11(+9.48%)
Jul 14, 2017 1.180 1.180 1.130 1.160 67,641 +0.01(+0.87%)
Jul 13, 2017 1.070 1.150 1.060 1.150 64,274 +0.06(+5.50%)
Jul 12, 2017 1.100 1.100 1.090 1.090 1,600 -0.01(-0.91%)
Jul 11, 2017 1.070 1.100 1.070 1.100 4,975 +0.01(+0.92%)
Jul 10, 2017 1.050 1.130 1.050 1.090 5,685 +0.04(+3.81%)
Jul 07, 2017 1.030 1.050 1.030 1.050 1,100 +0.00(+0.00%)
Jul 06, 2017 1.040 1.050 1.040 1.050 1,485 -0.01(-0.94%)
Jul 05, 2017 1.080 1.100 1.000 1.060 15,050 +0.00(+0.01%)
Jul 03, 2017 1.060 1.060 1.060 1.060 400 +0.01(+0.94%)
Jun 30, 2017 1.030 1.030 1.050 4,500 +0.02(+1.94%)
Jun 29, 2017 1.105 1.105 1.000 1.030 10,888 -0.09(-8.04%)
Jun 27, 2017 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 26, 2017 1.120 1.120 1.120 1.120 1,355 +0.00(+0.00%)
Jun 23, 2017 1.130 1.140 1.100 1.120 14,682 +0.00(+0.00%)
Jun 22, 2017 1.080 1.120 1.080 1.120 17,200 +0.05(+4.67%)
Jun 21, 2017 1.080 1.080 1.070 1.070 400 -0.01(-0.93%)
Jun 20, 2017 1.080 1.080 1.080 1.080 6,783 +0.00(+0.00%)
Jun 19, 2017 1.080 1.080 1.080 1.080 9,200 +0.00(+0.00%)
Jun 16, 2017 1.080 1.080 1.080 1.080 1,530 +0.01(+0.93%)
Jun 15, 2017 1.070 1.080 1.070 1.070 9,865 +0.00(+0.00%)
Jun 14, 2017 1.060 1.080 1.060 1.070 24,918 +0.07(+7.00%)
Jun 12, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 09, 2017 1.050 1.050 0.9700 1.000 5,325 -0.06(-5.66%)
Jun 07, 2017 1.060 1.060 1.060 0 +0.01(+0.95%)
Jun 06, 2017 1.060 1.060 1.050 1.050 900 +0.05(+5.00%)
Jun 05, 2017 1.300 1.300 1.000 1.000 2,578 -0.03(-2.91%)
Jun 02, 2017 1.030 1.030 1.030 1.030 705 -0.02(-1.90%)
May 31, 2017 1.050 1.050 1.050 0 -0.20(-16.00%)
May 30, 2017 1.250 1.250 1.250 1.250 200 +0.24(+23.76%)
May 26, 2017 0.8600 1.010 0.8400 1.010 11,700 +0.11(+12.22%)
May 25, 2017 0.8600 0.9000 0.8600 0.9000 3,102 +0.04(+4.65%)
May 19, 2017 0.8600 0.8600 0.8600 0 -0.17(-16.50%)
May 09, 2017 1.030 1.030 1.030 0 +0.03(+3.00%)
May 08, 2017 1.030 1.030 1.000 1.000 2,300 -0.03(-2.91%)
May 05, 2017 0.9300 1.030 0.8750 1.030 18,155 -8.97(-89.70%)
May 04, 2017 10.50 10.50 7.000 10.00 3,200 +1.00(+11.11%)
May 02, 2017 9.000 9.000 9.000 0 -6.00(-40.00%)
May 01, 2017 10.60 15.00 10.60 15.00 242 +6.50(+76.47%)
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.