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

Leanlife Health Inc (OP: LNLHF )

0.0050 UNCHANGED
Last Price Updated: 9:53 AM EDT, Jun 1, 2023 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 (%)
May 27, 2021 0.0655 0.0655 0.0655 0 -0.00(-5.48%)
May 26, 2021 0.0693 0.0693 0.0693 0.0693 13,000 -0.01(-11.94%)
May 24, 2021 0.0787 0.0787 0.0787 0 +0.01(+8.55%)
May 21, 2021 0.0773 0.0800 0.0704 0.0725 13,500 -0.00(-0.14%)
May 20, 2021 0.0750 0.0760 0.0726 0.0726 90,500 -0.01(-8.10%)
May 19, 2021 0.0789 0.0790 0.0789 0.0790 45,069 -0.00(-5.39%)
May 18, 2021 0.0835 0.0835 0.0835 0.0835 10,000 +0.00(+4.11%)
May 17, 2021 0.0810 0.0810 0.0802 0.0802 10,500 -0.00(-5.65%)
May 14, 2021 0.0850 0.0850 0.0790 0.0850 311,000 +0.00(+1.19%)
May 13, 2021 0.0690 0.0840 0.0690 0.0840 85,299 +0.01(+18.98%)
May 12, 2021 0.0681 0.0706 0.0656 0.0706 125,000 +0.01(+10.31%)
May 10, 2021 0.0640 0.0640 0.0640 0 +0.00(+0.31%)
May 07, 2021 0.0568 0.0638 0.0568 0.0638 23,307 -0.01(-8.20%)
May 06, 2021 0.0695 0.0695 0.0695 0.0695 800 +0.01(+19.83%)
May 05, 2021 0.0580 0.0649 0.0580 0.0580 20,500 -0.01(-13.43%)
May 04, 2021 0.0625 0.0700 0.0615 0.0670 39,600 -0.01(-10.07%)
Apr 30, 2021 0.0745 0.0745 0.0745 0 +0.01(+12.88%)
Apr 29, 2021 0.0660 0.0660 0.0660 0.0660 200,010 -0.01(-7.82%)
Apr 28, 2021 0.0665 0.0740 0.0665 0.0716 20,991 +0.01(+19.33%)
Apr 27, 2021 0.0655 0.0705 0.0600 0.0600 77,888 -0.00(-6.98%)
Apr 26, 2021 0.0715 0.0780 0.0645 0.0645 48,000 -0.00(-0.92%)
Apr 23, 2021 0.0611 0.0672 0.0611 0.0651 77,900 +0.01(+14.21%)
Apr 22, 2021 0.0582 0.0582 0.0570 0.0570 20,090 -0.01(-8.21%)
Apr 21, 2021 0.0672 0.0672 0.0621 0.0621 10,000 -0.00(-7.31%)
Apr 19, 2021 0.0670 0.0670 0.0670 0 +0.00(+3.08%)
Apr 16, 2021 0.0650 0.0650 0.0650 0.0650 28,000 +0.01(+9.24%)
Apr 15, 2021 0.0639 0.0639 0.0595 0.0595 92,000 -0.00(-0.83%)
Apr 12, 2021 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 09, 2021 0.0538 0.0555 0.0500 0.0500 142,400 -0.00(-7.06%)
Apr 08, 2021 0.0640 0.0640 0.0538 0.0538 29,977 -0.01(-17.23%)
Apr 07, 2021 0.0585 0.0650 0.0585 0.0650 500 +0.01(+8.88%)
Apr 06, 2021 0.0553 0.0599 0.0553 0.0597 11,500 +0.00(+7.57%)
Apr 05, 2021 0.0664 0.0664 0.0555 0.0555 119,075 -0.01(-16.67%)
Apr 01, 2021 0.0637 0.0694 0.0637 0.0666 9,100 +0.00(+4.06%)
Mar 31, 2021 0.0690 0.0690 0.0640 0.0640 231,400 +0.00(+4.23%)
Mar 30, 2021 0.0610 0.0640 0.0610 0.0614 99,700 -0.00(-4.06%)
Mar 29, 2021 0.0648 0.0649 0.0640 0.0640 17,500 -0.00(-1.54%)
Mar 26, 2021 0.0639 0.0690 0.0639 0.0650 32,000 +0.00(+1.56%)
Mar 25, 2021 0.0640 0.0640 0.0640 0.0640 4,025 -0.01(-11.11%)
Mar 24, 2021 0.0669 0.0720 0.0669 0.0720 70,492 -0.00(-2.70%)
Mar 23, 2021 0.0765 0.0765 0.0672 0.0740 37,505 +0.01(+9.63%)
Mar 22, 2021 0.0675 0.0675 0.0675 0.0675 1,700 -0.01(-13.13%)
Mar 19, 2021 0.0754 0.0805 0.0738 0.0777 152,400 -0.00(-2.87%)
Mar 18, 2021 0.0848 0.0848 0.0800 0.0800 19,700 -0.00(-4.31%)
Mar 17, 2021 0.0836 0.0836 0.0836 0.0836 11,111 -0.01(-5.96%)
Mar 16, 2021 0.0900 0.0900 0.0889 0.0889 35,000 -0.00(-1.22%)
Mar 15, 2021 0.0900 0.0910 0.0900 0.0900 35,000 +0.00(+0.00%)
Mar 12, 2021 0.0900 0.0901 0.0868 0.0900 265,200 +0.00(+4.17%)
Mar 10, 2021 0.0864 0.0864 0.0864 0 -0.01(-8.57%)
Mar 08, 2021 0.0945 0.0945 0.0945 0 +0.01(+6.42%)
Mar 05, 2021 0.0888 0.0888 0.0888 0.0888 2,000 -0.00(-1.33%)
Mar 04, 2021 0.0893 0.0900 0.0887 0.0900 62,950 -0.01(-9.55%)
Mar 03, 2021 0.1012 0.1012 0.0995 0.0995 7,888 +0.01(+12.43%)
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.