LNLHF

Leanlife Health (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Leanlife Health Inc (QB) LNLHF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.006 -12.24% 0.043 16:00:19
Open Price Low Price High Price Close Price Prev Close
0.043 0.043 0.043 0.043 0.049
more quote information »

LNLHF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.05560.0640.0430.048214219,149-0.0126-22.66%
1 Month0.0520.0640.0430.050618119,004-0.009-17.31%
3 Months0.06250.0850.0430.068328732,900-0.0195-31.2%
6 Months0.1110.1110.0430.070692942,564-0.068-61.26%
1 Year0.02940.130730.02940.077027751,0190.013646.26%
3 Years0.0450.130730.02940.07687149,623-0.002-4.44%
5 Years0.110.130730.02940.07703547,682-0.067-60.91%

LNLHF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 0.043 -0.006 -12.24% 0.043 0.043 0.043 10,000
Jul 23 2021 0.049 -0.015 -23.44% 0.043 0.056683 0.043 25,296
Jul 22 2021 0.064 0.0029 4.75% 0.064 0.064 0.064 1,500
Jul 21 2021 0.0611 0.0139 29.45% 0.0611 0.0611 0.0611 500
Jul 20 2021 0.0472 -0.0004 -0.84% 0.0556 0.0559 0.0471 49,300
Jul 19 2021 0.0476 0.00 0.0% 0.0476 0.0476 0.0476 0
Jul 16 2021 0.0476 -0.0077 -13.92% 0.0476 0.0476 0.0476 5,000
Jul 15 2021 0.0553 0.00 0.0% 0.0553 0.0553 0.0553 0
Jul 14 2021 0.0553 0.0021 3.95% 0.0553 0.0553 0.0553 3,000
Jul 13 2021 0.0532 0.00 0.0% 0.0532 0.0532 0.0532 0
Jul 12 2021 0.0532 0.00 0.0% 0.0532 0.0532 0.0532 0
Jul 09 2021 0.0532 0.00 0.0% 0.0532 0.0532 0.0532 0
Jul 08 2021 0.0532 0.00 0.0% 0.0532 0.0532 0.0532 0
Jul 07 2021 0.0532 -0.0033 -5.84% 0.0532 0.0532 0.0475 16,950
Jul 06 2021 0.0565 -0.0015 -2.59% 0.0565 0.0565 0.0565 14,000
Jul 02 2021 0.058 0.00 0.0% 0.058 0.058 0.058 3,000
Jul 01 2021 0.058 0.011 23.4% 0.058 0.058 0.058 10,000
Jun 30 2021 0.047 -0.0014 -2.89% 0.052 0.052 0.047 32,179
Jun 29 2021 0.0484 -0.01084 -18.3% 0.052 0.052 0.0475 61,325
Jun 28 2021 0.05924 0.00524 9.7% 0.052 0.05924 0.052 25,000
See More Historical Prices »


Your Recent History
USOTC
LNLHF
Leanlife H..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.