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

Leanlife Health Inc (CSE: LLP )

0.0200 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 (%)
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%)
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.