LNLHF

Leanlife Health (QB) Historical Data

LNLHF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.049 0.0055 12.64% 0.049 0.0501 0.049 7,501
Sep 16 2021 0.0435 -0.0065 -13.0% 0.048408 0.048408 0.0435 39,200
Sep 15 2021 0.05 0.0055 12.36% 0.048 0.05 0.048 103,000
Sep 14 2021 0.0445 0.00 +0.00% 0.0445 0.0445 0.0445 0
Sep 14 2021 0.0445 0.00 0.0% 0.0445 0.0445 0.0445 0
Sep 13 2021 0.0445 0.00 0.0% 0.0445 0.0445 0.0445 0
Sep 10 2021 0.0445 0.00 0.0% 0.0445 0.0445 0.0445 0
Sep 09 2021 0.0445 0.00 0.0% 0.0445 0.0445 0.0445 0
Sep 08 2021 0.0445 0.00105 2.42% 0.039 0.0445 0.039 12,564
Sep 07 2021 0.04345 0.00 +0.00% 0.04345 0.04345 0.04345 0
Sep 07 2021 0.04345 0.00 0.0% 0.04345 0.04345 0.04345 0
Sep 06 2021 0.04345 0.00 +0.00% 0.04345 0.04345 0.04345 0
Sep 03 2021 0.04345 0.00 0.0% 0.04345 0.04345 0.04345 0
Sep 02 2021 0.04345 0.0013 3.08% 0.04015 0.04345 0.04015 11,000
Sep 01 2021 0.04215 0.00205 5.11% 0.0401 0.0422 0.0401 47,369
Aug 31 2021 0.0401 0.00 +0.00% 0.0421 0.045 0.0401 0
Aug 31 2021 0.0401 0.00586 17.12% 0.0421 0.045 0.0401 37,000
Aug 30 2021 0.034237 0.00744 27.75% 0.035 0.0376 0.034237 15,815
Aug 27 2021 0.0268 -0.0282 -51.27% 0.0427 0.0427 0.0268 171,565
Aug 26 2021 0.055 0.0129 30.64% 0.0473 0.055 0.0473 425,508
Aug 25 2021 0.0421 0.00705 20.11% 0.0421 0.0421 0.0421 10,000
Aug 24 2021 0.03505 -0.00445 -11.27% 0.043 0.043 0.03505 25,500
Aug 23 2021 0.0395 -0.0661 -62.59% 0.044 0.044 0.0365 32,200
Aug 20 2021 0.1056 0.00 +0.00% 0.06555 0.1056 0.0335 0
Aug 20 2021 0.1056 0.0096 10.0% 0.06555 0.1056 0.0335 41,860
Aug 19 2021 0.096 0.03525 58.02% 0.0255 0.096 0.0255 5,500
Aug 18 2021 0.06075 0.00 +0.00% 0.06075 0.06075 0.06075 0
Aug 18 2021 0.06075 0.00 0.0% 0.06075 0.06075 0.06075 0
Aug 17 2021 0.06075 0.00 0.0% 0.06075 0.06075 0.06075 0
Aug 16 2021 0.06075 0.00 0.0% 0.06075 0.06075 0.06075 0
Aug 13 2021 0.06075 0.00 0.0% 0.06075 0.06075 0.06075 0
Aug 12 2021 0.06075 0.00 0.0% 0.06075 0.06075 0.06075 0
Aug 11 2021 0.06075 -0.00825 -11.96% 0.096 0.096 0.029025 3,800
Aug 10 2021 0.069 0.00 +0.00% 0.0359 0.069 0.0359 0
Aug 10 2021 0.069 0.02793 68.01% 0.0359 0.069 0.0359 5,500
Aug 09 2021 0.041069 0.00 +0.00% 0.041069 0.041069 0.041069 0
Aug 09 2021 0.041069 0.00 0.0% 0.041069 0.041069 0.041069 0
Aug 06 2021 0.041069 0.00 0.0% 0.041069 0.041069 0.041069 0
Aug 05 2021 0.041069 0.00231 5.96% 0.041069 0.041069 0.041069 10,000
Aug 04 2021 0.03876 -0.00014 -0.36% 0.04 0.04 0.03876 91,440
Aug 03 2021 0.0389 0.00 +0.00% 0.0389 0.0389 0.0389 0
Aug 03 2021 0.0389 0.00 0.0% 0.0389 0.0389 0.0389 0
Aug 02 2021 0.0389 0.00 0.0% 0.0389 0.0389 0.0389 0
Jul 30 2021 0.0389 0.00 0.0% 0.0389 0.0389 0.0389 0
Jul 29 2021 0.0389 0.00 0.0% 0.0389 0.0389 0.0389 0
Jul 28 2021 0.0389 -0.0041 -9.53% 0.049 0.049 0.0389 18,000
Jul 27 2021 0.043 0.00 0.0% 0.043 0.043 0.043 0
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 0.00 +0.00% 0.064 0.064 0.064 0
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 +0.00% 0.0476 0.0476 0.0476 0
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 +0.00% 0.0532 0.0532 0.0532 0
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 05 2021 0.058 0.00 +0.00% 0.058 0.058 0.058 0
Jul 02 2021 0.058 0.00 +0.00% 0.058 0.058 0.058 0
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 0.00 +0.00% 0.052 0.052 0.0475 0
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
Jun 25 2021 0.054 0.00 +0.00% 0.055 0.055 0.054 0
Jun 25 2021 0.054 -0.00684 -11.24% 0.055 0.055 0.054 32,937
Jun 24 2021 0.06084 -0.00567 -8.53% 0.0557 0.06084 0.0557 4,000
Jun 23 2021 0.06651 0.00 +0.00% 0.06651 0.06651 0.06651 0
Jun 23 2021 0.06651 0.00581 9.57% 0.06651 0.06651 0.06651 10,000
Jun 22 2021 0.0607 0.0086 16.51% 0.05455 0.0613 0.05455 53,363
Jun 21 2021 0.0521 -0.004 -7.13% 0.0566 0.0574 0.0521 42,127


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.