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

Leanlife Health Inc (CSE: LLP )

N/A UNCHANGED
Last Price Updated: 1:18 PM EDT, Aug 5, 2022 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 (%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 30, 2018 0.0650 0.0750 0.0600 0.0600 97,000 -0.01(-14.29%)
Aug 29, 2018 0.0650 0.0700 0.0650 0.0700 220,082 +0.01(+7.69%)
Aug 27, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 24, 2018 0.0650 0.0750 0.0550 0.0650 579,500 -0.01(-7.14%)
Aug 23, 2018 0.0650 0.0700 0.0600 0.0700 363,000 +0.01(+16.67%)
Aug 22, 2018 0.0700 0.0700 0.0600 0.0600 72,000 -0.01(-7.69%)
Aug 21, 2018 0.0700 0.0750 0.0650 0.0650 686,000 -0.01(-7.14%)
Aug 20, 2018 0.0650 0.0700 0.0650 0.0700 282,600 +0.00(+0.00%)
Aug 17, 2018 0.0700 0.0800 0.0650 0.0700 260,000 -0.01(-12.50%)
Aug 16, 2018 0.0900 0.0900 0.0800 0.0800 25,500 -0.01(-5.88%)
Aug 15, 2018 0.0850 0.0900 0.0700 0.0850 172,000 -0.00(-5.56%)
Aug 13, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 10, 2018 0.0800 0.0900 0.0800 0.0800 65,000 -0.01(-15.79%)
Aug 08, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 07, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Aug 03, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 02, 2018 0.1000 0.1050 0.0950 0.1000 41,999 +0.00(+0.00%)
Aug 01, 2018 0.0950 0.1000 0.0950 0.1000 31,300 +0.01(+17.65%)
Jul 31, 2018 0.0900 0.0950 0.0850 0.0850 493,000 -0.00(-5.56%)
Jul 30, 2018 0.0950 0.0950 0.0900 0.0900 230,500 -0.01(-5.26%)
Jul 27, 2018 0.0950 0.0950 0.0900 0.0950 110,000 +0.01(+5.56%)
Jul 26, 2018 0.0950 0.0950 0.0900 0.0900 121,000 -0.01(-5.26%)
Jul 25, 2018 0.0950 0.0950 0.0950 0.0950 82,000 +0.00(+0.00%)
Jul 24, 2018 0.0950 0.1000 0.0900 0.0950 31,000 +0.01(+5.56%)
Jul 23, 2018 0.0950 0.1000 0.0900 0.0900 46,800 -0.01(-5.26%)
Jul 20, 2018 0.0900 0.0950 0.0900 0.0950 461,000 +0.00(+0.00%)
Jul 19, 2018 0.0950 0.0950 0.0850 0.0950 117,500 +0.00(+0.00%)
Jul 18, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Jul 17, 2018 0.0850 0.1000 0.0800 0.0900 125,000 +0.00(+0.00%)
Jul 16, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 13, 2018 0.0900 0.0900 0.0800 0.0900 141,100 +0.01(+12.50%)
Jul 12, 2018 0.0900 0.0900 0.0800 0.0800 257,000 -0.01(-5.88%)
Jul 11, 2018 0.0950 0.0950 0.0850 0.0850 317,500 +0.00(+0.00%)
Jul 10, 2018 0.1200 0.1200 0.0850 0.0850 70,850 -0.03(-29.17%)
Jul 09, 2018 0.1150 0.1200 0.1150 0.1200 377,000 +0.00(+4.35%)
Jul 06, 2018 0.0950 0.1150 0.0800 0.1150 66,000 +0.01(+15.00%)
Jul 05, 2018 0.1000 0.1000 0.0900 0.1000 50,000 +0.01(+5.26%)
Jul 04, 2018 0.1000 0.1000 0.0850 0.0950 70,000 -0.01(-9.52%)
Jul 03, 2018 0.0950 0.1050 0.0950 0.1050 58,000 +0.00(+5.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 27, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 26, 2018 0.1100 0.1100 0.1000 0.1000 107,000 -0.01(-9.09%)
Jun 25, 2018 0.1050 0.1150 0.1050 0.1100 63,300 +0.00(+0.00%)
Jun 22, 2018 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Jun 21, 2018 0.1100 0.1100 0.1000 0.1100 207,000 +0.00(+0.00%)
Jun 20, 2018 0.1150 0.1150 0.1000 0.1100 165,765 -0.01(-8.33%)
Jun 19, 2018 0.1200 0.1200 0.1200 0.1200 22,000 -0.01(-4.00%)
Jun 18, 2018 0.1350 0.1350 0.1200 0.1250 234,000 -0.02(-13.79%)
Jun 15, 2018 0.1450 0.1150 0.1450 542,384 +0.01(+7.41%)
Jun 14, 2018 0.1350 0.1350 0.1350 0.1350 35,500 +0.00(+0.00%)
Jun 13, 2018 0.1350 0.1400 0.1350 0.1350 119,000 +0.01(+3.85%)
Jun 12, 2018 0.1150 0.1300 0.1100 0.1300 91,000 +0.01(+13.04%)
Jun 08, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 07, 2018 0.1200 0.1200 0.1200 0.1200 16,900 -0.01(-7.69%)
Jun 06, 2018 0.1250 0.1350 0.1200 0.1300 65,500 +0.00(+0.00%)
Jun 05, 2018 0.1250 0.1300 0.1200 0.1300 80,200 +0.01(+4.00%)
Jun 04, 2018 0.1250 0.1250 0.1200 0.1250 85,536 -0.01(-3.85%)
Jun 01, 2018 0.1350 0.1350 0.1300 0.1300 40,764 -0.01(-7.14%)
May 31, 2018 0.1400 0.1400 0.1400 0.1400 17,664 +0.00(+0.00%)
May 30, 2018 0.1300 0.1400 0.1250 0.1400 14,500 +0.02(+16.67%)
May 29, 2018 0.1450 0.1450 0.1200 0.1200 260,000 -0.03(-20.00%)
May 28, 2018 0.1500 0.1500 0.1500 0.1500 4,500 +0.01(+7.14%)
May 25, 2018 0.1500 0.1500 0.1350 0.1400 122,925 -0.01(-6.67%)
May 24, 2018 0.1550 0.1550 0.1500 0.1500 17,000 +0.01(+3.45%)
May 23, 2018 0.1550 0.1550 0.1450 0.1450 35,500 -0.01(-6.45%)
May 22, 2018 0.1700 0.1700 0.1450 0.1550 35,000 -0.02(-13.89%)
May 18, 2018 0.1800 0.1800 0.1800 0 +0.04(+28.57%)
May 17, 2018 0.1250 0.1400 0.1250 0.1400 7,005 +0.01(+7.69%)
May 16, 2018 0.1400 0.1400 0.1300 0.1300 20,000 +0.02(+18.18%)
May 15, 2018 0.1250 0.1250 0.1100 0.1100 102,000 +0.00(+0.00%)
May 14, 2018 0.1150 0.1150 0.1100 0.1100 20,000 +0.00(+0.00%)
May 11, 2018 0.1250 0.1250 0.1100 0.1100 224,000 -0.01(-8.33%)
May 10, 2018 0.1250 0.1250 0.1150 0.1200 491,000 -0.01(-7.69%)
May 09, 2018 0.1350 0.1350 0.1250 0.1300 272,000 -0.01(-3.70%)
May 08, 2018 0.1350 0.1350 0.1350 0.1350 49,000 -0.01(-3.57%)
May 07, 2018 0.1400 0.1400 0.1400 0.1400 58,000 +0.00(+0.00%)
May 04, 2018 0.1400 0.1550 0.1400 0.1400 308,000 +0.00(+0.00%)
May 03, 2018 0.1400 0.1400 0.1400 0.1400 32,000 -0.01(-6.67%)
May 01, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 30, 2018 0.1700 0.1700 0.1550 0.1550 202,000 -0.02(-8.82%)
Apr 26, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Apr 24, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 23, 2018 0.1650 0.1900 0.1650 0.1650 195,685 -0.01(-8.33%)
Apr 20, 2018 0.1800 0.1800 0.1800 0.1800 55,000 +0.01(+2.86%)
Apr 19, 2018 0.1750 0.1750 0.1750 0.1750 10,000 -0.02(-7.89%)
Apr 18, 2018 0.1900 0.1900 0.1900 0.1900 500 +0.02(+11.76%)
Apr 17, 2018 0.1700 0.1700 0.1700 0.1700 80,000 -0.01(-5.56%)
Apr 16, 2018 0.1950 0.1950 0.1750 0.1800 613,000 +0.00(+0.00%)
Apr 13, 2018 0.1800 0.1800 0.1750 0.1800 110,500 +0.01(+2.86%)
Apr 11, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Apr 10, 2018 0.1800 0.1800 0.1600 0.1600 130,000 -0.01(-5.88%)
Apr 09, 2018 0.1650 0.1800 0.1600 0.1700 273,150 -0.02(-12.82%)
Apr 06, 2018 0.2000 0.2000 0.1950 0.1950 6,348 +0.02(+8.33%)
Apr 05, 2018 0.1800 0.1800 0.1800 0.1800 14,000 +0.01(+2.86%)
Apr 04, 2018 0.2150 0.2150 0.1500 0.1750 173,084 -0.08(-30.00%)
Apr 03, 2018 0.2500 0.2500 0.2500 0.2500 1,770 -0.01(-1.96%)
Apr 02, 2018 0.2200 0.2550 0.2000 0.2550 38,000 +0.02(+8.51%)
Mar 28, 2018 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Mar 27, 2018 0.2500 0.2500 0.2200 0.2200 37,000 -0.06(-21.43%)
Mar 26, 2018 0.2800 0.2800 0.2800 0.2800 2,100 +0.01(+3.70%)
Mar 23, 2018 0.2950 0.2950 0.2600 0.2700 44,340 -0.02(-8.47%)
Mar 22, 2018 0.3050 0.3050 0.2950 0.2950 7,302 +0.00(+0.00%)
Mar 21, 2018 0.3250 0.3250 0.2950 0.2950 13,000 -0.02(-6.35%)
Mar 20, 2018 0.3000 0.3150 0.3000 0.3150 14,800 -0.01(-1.56%)
Mar 19, 2018 0.3200 0.3200 0.3200 0.3200 15,000 +0.02(+6.67%)
Mar 16, 2018 0.3200 0.3200 0.3000 0.3000 13,100 -0.02(-6.25%)
Mar 15, 2018 0.3100 0.3200 0.3100 0.3200 13,500 +0.02(+6.67%)
Mar 14, 2018 0.3000 0.3000 0.3000 0.3000 97,500 +0.02(+7.14%)
Mar 13, 2018 0.2800 0.2800 0.2800 0.2800 9,000 -0.02(-6.67%)
Mar 12, 2018 0.3000 0.3200 0.2700 0.3000 97,000 +0.01(+1.69%)
Mar 08, 2018 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Mar 07, 2018 0.2900 0.3000 0.2650 0.3000 67,000 +0.00(+0.00%)
Mar 06, 2018 0.3000 0.3000 0.3000 0.3000 2,000 +0.02(+7.14%)
Mar 05, 2018 0.2800 0.2800 0.2800 0.2800 15,000 -0.02(-6.67%)
Feb 28, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 27, 2018 0.2750 0.3000 0.2750 0.3000 20,000 +0.00(+0.00%)
Feb 26, 2018 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Feb 21, 2018 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Feb 20, 2018 0.3000 0.3000 0.2700 0.2700 18,715 -0.03(-10.00%)
Feb 15, 2018 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Feb 13, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Feb 12, 2018 0.2500 0.3000 0.2500 0.3000 22,805 +0.01(+3.45%)
Feb 09, 2018 0.2800 0.3000 0.2800 0.2900 30,500 -0.01(-3.33%)
Feb 08, 2018 0.3000 0.3000 0.3000 0.3000 28,000 +0.00(+0.00%)
Feb 07, 2018 0.3100 0.2300 0.3000 138,500 +0.00(+0.00%)
Feb 06, 2018 0.3300 0.3300 0.3000 0.3000 33,500 +0.00(+0.00%)
Feb 05, 2018 0.3350 0.3350 0.3000 0.3000 25,500 +0.00(+0.00%)
Feb 02, 2018 0.3000 0.3000 0.3000 0.3000 238,500 -0.01(-1.64%)
Feb 01, 2018 0.3300 0.3600 0.3050 0.3050 300,200 -0.03(-7.58%)
Jan 31, 2018 0.2850 0.3300 0.2850 0.3300 56,500 +0.01(+1.54%)
Jan 30, 2018 0.3000 0.3100 0.3250 60,500 +0.03(+8.33%)
Jan 29, 2018 0.3500 0.3500 0.2850 0.3000 1,012,800 -0.08(-21.05%)
Jan 26, 2018 0.3900 0.3900 0.3500 0.3800 290,419 -0.01(-2.56%)
Jan 25, 2018 0.3900 0.4000 0.3600 0.3900 294,697 +0.00(+0.00%)
Jan 24, 2018 0.3000 0.4100 0.3000 0.3900 744,650 +0.09(+27.87%)
Jan 23, 2018 0.3500 0.3650 0.3000 0.3050 384,118 -0.04(-12.86%)
Jan 22, 2018 0.3500 0.3500 0.3400 0.3500 57,000 -0.02(-4.11%)
Jan 19, 2018 0.3450 0.3650 0.2900 0.3650 371,750 -0.02(-3.95%)
Jan 18, 2018 0.3900 0.3900 0.3400 0.3800 268,245 +0.00(+0.00%)
Jan 17, 2018 0.3800 0.3950 0.3700 0.3800 287,450 -0.02(-3.80%)
Jan 16, 2018 0.3950 0.4000 0.3700 0.3950 249,045 -0.01(-1.25%)
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.