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

Leafbuyer Technologies Inc (OP: LBUY )

0.0249 +0.0009 (+3.75%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 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 (%)
Oct 31, 2019 0.1780 0.1780 0.1501 0.1550 624,995 -0.02(-12.68%)
Oct 30, 2019 0.1751 0.1900 0.1700 0.1775 393,530 +0.01(+4.41%)
Oct 29, 2019 0.2200 0.2200 0.1600 0.1700 1,219,568 -0.04(-20.93%)
Oct 28, 2019 0.2298 0.2300 0.2050 0.2150 1,739,658 +0.01(+4.88%)
Oct 25, 2019 0.1750 0.2230 0.1725 0.2050 3,968,900 +0.03(+17.82%)
Oct 24, 2019 0.1750 0.1770 0.1500 0.1740 1,210,189 +0.01(+7.47%)
Oct 23, 2019 0.1200 0.1620 0.1200 0.1619 1,260,592 +0.04(+32.49%)
Oct 22, 2019 0.1146 0.1290 0.1112 0.1222 449,951 +0.01(+9.11%)
Oct 21, 2019 0.1100 0.1171 0.1100 0.1120 215,829 +0.00(+1.73%)
Oct 18, 2019 0.1134 0.1189 0.1081 0.1101 112,600 -0.00(-1.70%)
Oct 17, 2019 0.1014 0.1142 0.1001 0.1120 240,113 +0.01(+9.06%)
Oct 16, 2019 0.1000 0.1077 0.1000 0.1027 117,242 +0.00(+2.50%)
Oct 15, 2019 0.1000 0.1067 0.0960 0.1002 233,672 -0.00(-1.47%)
Oct 14, 2019 0.1054 0.1054 0.0960 0.1017 69,972 +0.01(+6.94%)
Oct 11, 2019 0.0920 0.1067 0.0920 0.0951 407,300 -0.01(-10.87%)
Oct 10, 2019 0.1050 0.1094 0.1000 0.1067 253,641 -0.00(-1.84%)
Oct 09, 2019 0.1060 0.1094 0.0990 0.1087 184,703 +0.00(+2.55%)
Oct 08, 2019 0.0984 0.1074 0.0930 0.1060 334,899 +0.01(+10.99%)
Oct 07, 2019 0.0962 0.0994 0.0900 0.0955 202,780 -0.00(-3.92%)
Oct 04, 2019 0.1009 0.1100 0.0820 0.0994 1,956,200 -0.00(-1.58%)
Oct 03, 2019 0.1175 0.1175 0.0900 0.1010 1,101,839 -0.01(-9.82%)
Oct 02, 2019 0.1200 0.1250 0.1100 0.1120 1,204,903 -0.00(-3.45%)
Oct 01, 2019 0.1150 0.1225 0.1150 0.1160 220,228 -0.00(-3.33%)
Sep 30, 2019 0.1400 0.1400 0.1110 0.1200 1,451,947 -0.02(-13.98%)
Sep 27, 2019 0.1450 0.1480 0.1386 0.1395 124,700 -0.00(-0.36%)
Sep 26, 2019 0.1380 0.1430 0.1360 0.1400 126,243 +0.00(+1.08%)
Sep 25, 2019 0.1490 0.1490 0.1350 0.1385 403,465 -0.01(-4.48%)
Sep 24, 2019 0.1426 0.1488 0.1410 0.1450 585,622 +0.00(+2.33%)
Sep 23, 2019 0.1480 0.1480 0.1400 0.1417 540,005 -0.00(-0.91%)
Sep 20, 2019 0.1450 0.1489 0.1390 0.1430 442,400 -0.00(-2.92%)
Sep 19, 2019 0.1475 0.1499 0.1440 0.1473 252,701 -0.00(-0.14%)
Sep 18, 2019 0.1475 0.1550 0.1430 0.1475 512,631 +0.00(+0.00%)
Sep 17, 2019 0.1500 0.1500 0.1450 0.1475 212,650 -0.00(-1.60%)
Sep 16, 2019 0.1510 0.1510 0.1430 0.1499 345,675 +0.00(+1.97%)
Sep 13, 2019 0.1470 0.1519 0.1470 0.1470 244,200 -0.00(-2.00%)
Sep 12, 2019 0.1470 0.1537 0.1470 0.1500 305,002 +0.00(+0.13%)
Sep 11, 2019 0.1537 0.1540 0.1450 0.1498 443,828 -0.00(-2.54%)
Sep 10, 2019 0.1498 0.1537 0.1310 0.1537 788,027 +0.01(+6.00%)
Sep 09, 2019 0.1600 0.1600 0.1390 0.1450 745,633 -0.01(-3.33%)
Sep 06, 2019 0.1698 0.1698 0.1310 0.1500 1,505,400 -0.01(-5.66%)
Sep 05, 2019 0.1490 0.1890 0.1450 0.1590 4,337,099 +0.01(+6.71%)
Sep 04, 2019 0.1378 0.1490 0.1300 0.1490 616,925 +0.01(+8.36%)
Sep 03, 2019 0.1220 0.1380 0.1220 0.1375 615,434 +0.02(+12.70%)
Aug 30, 2019 0.1370 0.1370 0.1220 0.1220 472,200 -0.01(-4.69%)
Aug 29, 2019 0.1250 0.1300 0.1212 0.1280 540,987 -0.00(-2.29%)
Aug 28, 2019 0.1150 0.1380 0.1140 0.1310 1,599,063 +0.02(+13.91%)
Aug 27, 2019 0.1161 0.1240 0.1100 0.1150 977,180 -0.00(-0.86%)
Aug 26, 2019 0.1200 0.1270 0.1160 0.1160 750,939 -0.01(-7.27%)
Aug 23, 2019 0.1210 0.1310 0.1200 0.1251 1,304,800 +0.00(+3.22%)
Aug 22, 2019 0.1240 0.1350 0.1200 0.1212 2,107,573 +0.00(+1.00%)
Aug 21, 2019 0.1400 0.1400 0.1060 0.1200 2,969,257 -0.02(-14.29%)
Aug 20, 2019 0.1400 0.1499 0.1375 0.1400 603,498 -0.00(-2.10%)
Aug 19, 2019 0.1500 0.1500 0.1350 0.1430 1,633,144 +0.00(+1.42%)
Aug 16, 2019 0.1527 0.1527 0.1410 0.1410 1,500,900 -0.01(-5.37%)
Aug 15, 2019 0.1490 0.1545 0.1460 0.1490 897,009 -0.00(-1.19%)
Aug 14, 2019 0.1580 0.1590 0.1490 0.1508 787,148 -0.01(-3.33%)
Aug 13, 2019 0.1570 0.1599 0.1500 0.1560 2,086,886 +0.00(+0.65%)
Aug 12, 2019 0.1540 0.1620 0.1480 0.1550 1,058,883 +0.00(+0.00%)
Aug 09, 2019 0.1710 0.1710 0.1550 0.1550 2,390,200 -0.02(-9.36%)
Aug 08, 2019 0.1900 0.1900 0.1650 0.1710 1,142,667 -0.01(-5.79%)
Aug 07, 2019 0.2220 0.2230 0.1800 0.1815 2,362,386 -0.04(-16.36%)
Aug 06, 2019 0.1700 0.2350 0.1600 0.2170 4,687,761 +0.06(+35.62%)
Aug 05, 2019 0.1840 0.1840 0.1450 0.1600 2,626,536 -0.01(-5.88%)
Aug 02, 2019 0.2100 0.2650 0.1451 0.1700 8,866,400 -0.02(-11.64%)
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.