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 (%)
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%)
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.