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

Leafbuyer Technologies Inc (OP: LBUY )

0.0259 -0.0010 (-3.72%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 15, 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 (%)
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%)
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.