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 (%)
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%)
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.