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 (%)
Nov 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2019 0.0500 0.0500 0.0500 0.0500 130,000 +0.00(+0.00%)
Nov 22, 2019 0.0450 0.0500 0.0450 0.0500 139,500 +0.01(+11.11%)
Nov 21, 2019 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 160,000 +0.01(+11.11%)
Nov 19, 2019 0.0450 0.0450 0.0450 0.0450 83,000 +0.00(+0.00%)
Nov 18, 2019 0.0450 0.0450 0.0450 0.0450 98,000 +0.00(+12.50%)
Nov 15, 2019 0.0400 0.0400 0.0400 0.0400 6,100 -0.01(-20.00%)
Nov 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 06, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 05, 2019 0.0450 0.0500 0.0450 0.0500 296,000 +0.01(+11.11%)
Nov 04, 2019 0.0450 0.0450 0.0400 0.0450 73,000 +0.00(+0.00%)
Nov 01, 2019 0.0450 0.0450 0.0450 0.0450 113,000 -0.01(-10.00%)
Oct 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 23, 2019 0.0500 0.0500 0.0400 0.0400 130,000 -0.00(-11.11%)
Oct 22, 2019 0.0500 0.0500 0.0450 0.0450 155,304 -0.01(-10.00%)
Oct 21, 2019 0.0500 0.0500 0.0500 0.0500 475,000 +0.00(+0.00%)
Oct 18, 2019 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Oct 16, 2019 0.0500 0.0500 0.0500 0.0500 385,000 +0.00(+0.00%)
Oct 15, 2019 0.0500 0.0500 0.0500 0.0500 125,000 +0.01(+11.11%)
Oct 11, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 10, 2019 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Oct 09, 2019 0.0500 0.0550 0.0500 0.0550 25,000 +0.00(+0.00%)
Oct 08, 2019 0.0500 0.0550 0.0500 0.0550 300,000 +0.01(+22.22%)
Oct 07, 2019 0.0450 0.0500 0.0450 0.0450 59,100 -0.01(-18.18%)
Oct 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0.0500 381,805 +0.00(+0.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Sep 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0500 0.0400 0.0500 233,000 -0.00(-9.09%)
Sep 11, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 10, 2019 0.0500 0.0550 0.0500 0.0500 15,505 -0.00(-9.09%)
Sep 09, 2019 0.0450 0.0550 0.0450 0.0550 4,500 +0.00(+0.00%)
Sep 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 20, 2019 0.0500 0.0500 0.0450 0.0450 50,000 -0.01(-10.00%)
Aug 19, 2019 0.0450 0.0500 0.0450 0.0500 196,000 +0.00(+0.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 14, 2019 0.0500 0.0550 0.0500 0.0500 138,000 -0.01(-16.67%)
Aug 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 09, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Aug 08, 2019 0.0550 0.0550 0.0500 0.0500 110,000 -0.00(-9.09%)
Aug 07, 2019 0.0550 0.0600 0.0550 0.0550 57,084 +0.00(+0.00%)
Aug 06, 2019 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Aug 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 01, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Jul 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 29, 2019 0.0500 0.0500 0.0500 0.0500 3,406 +0.00(+0.00%)
Jul 26, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jul 25, 2019 0.0500 0.0500 0.0500 0.0500 430,000 +0.00(+0.00%)
Jul 24, 2019 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Jul 23, 2019 0.0550 0.0550 0.0500 0.0500 185,000 -0.00(-9.09%)
Jul 22, 2019 0.0550 0.0550 0.0550 0.0550 690,000 -0.00(-8.33%)
Jul 19, 2019 0.0600 0.0650 0.0550 0.0600 344,000 -0.01(-7.69%)
Jul 18, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jul 15, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 12, 2019 0.0550 0.0600 0.0550 0.0600 167,000 +0.01(+20.00%)
Jul 09, 2019 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jul 08, 2019 0.0550 0.0650 0.0550 0.0650 6,846 +0.01(+8.33%)
Jul 05, 2019 0.0600 0.0650 0.0600 0.0600 164,759 +0.00(+0.00%)
Jul 04, 2019 0.0600 0.0600 0.0600 0.0600 228,000 +0.00(+9.09%)
Jul 03, 2019 0.0550 0.0550 0.0550 0.0550 44,200 +0.00(+0.00%)
Jul 02, 2019 0.0550 0.0550 0.0550 0.0550 103,000 +0.00(+10.00%)
Jun 27, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0.0500 102,000 +0.00(+0.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 0.0500 13,825 -0.00(-9.09%)
Jun 21, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 11, 2019 0.0550 0.0550 0.0550 0.0550 2,700 +0.00(+0.00%)
Jun 07, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 06, 2019 0.0550 0.0550 0.0550 0.0550 53,000 +0.01(+22.22%)
Jun 05, 2019 0.0600 0.0600 0.0450 0.0450 4,375 -0.01(-10.00%)
Jun 04, 2019 0.0500 0.0500 0.0500 0.0500 4,850 -0.00(-9.09%)
May 31, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 30, 2019 0.0450 0.0500 0.0450 0.0450 236,000 +0.00(+0.00%)
May 27, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 24, 2019 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
May 23, 2019 0.0450 0.0450 0.0450 0.0450 15,527 +0.00(+0.00%)
May 22, 2019 0.0450 0.0450 0.0450 750 +0.00(+0.00%)
May 21, 2019 0.0500 0.0500 0.0450 0.0450 217,000 +0.00(+0.00%)
May 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 16, 2019 0.0500 0.0600 0.0450 0.0450 584,825 +0.00(+0.00%)
May 15, 2019 0.0450 0.0450 0.0450 0.0450 110,000 -0.01(-10.00%)
May 14, 2019 0.0500 0.0500 0.0500 0.0500 565,000 +0.00(+0.00%)
May 13, 2019 0.0450 0.0500 0.0450 0.0500 79,000 +0.01(+11.11%)
May 10, 2019 0.0500 0.0500 0.0450 0.0450 23,000 -0.01(-10.00%)
May 09, 2019 0.0500 0.0500 0.0500 0.0500 135,900 +0.00(+0.00%)
May 08, 2019 0.0600 0.0600 0.0500 0.0500 230,000 -0.01(-16.67%)
May 07, 2019 0.0550 0.0600 0.0550 0.0600 341,000 +0.01(+20.00%)
May 06, 2019 0.0500 0.0550 0.0500 0.0500 231,000 +0.01(+11.11%)
May 03, 2019 0.0450 0.0500 0.0400 0.0450 348,442 +0.00(+12.50%)
Apr 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 29, 2019 0.0450 0.0450 0.0400 0.0400 51,000 -0.00(-11.11%)
Apr 26, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Apr 25, 2019 0.0450 0.0450 0.0450 0.0450 154,000 +0.00(+0.00%)
Apr 24, 2019 0.0450 0.0450 0.0450 0.0450 186,000 -0.01(-10.00%)
Apr 23, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Apr 16, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 15, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Apr 12, 2019 0.0500 0.0600 0.0450 0.0500 163,831 -0.00(-9.09%)
Apr 11, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0550 0.0500 0.0550 1,080,500 +0.00(+0.00%)
Apr 09, 2019 0.0600 0.0600 0.0550 0.0550 59,000 -0.00(-8.33%)
Apr 08, 2019 0.0600 0.0600 0.0600 0.0600 70,000 -0.01(-7.69%)
Apr 05, 2019 0.0550 0.0650 0.0550 0.0650 281,000 +0.01(+30.00%)
Apr 04, 2019 0.0500 0.0500 0.0500 900 +0.00(+0.00%)
Apr 03, 2019 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Apr 02, 2019 0.0450 0.0500 0.0450 0.0500 55,000 +0.00(+0.00%)
Apr 01, 2019 0.0500 0.0500 0.0450 0.0500 135,004 +0.01(+11.11%)
Mar 28, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 27, 2019 0.0450 0.0450 0.0400 0.0400 476,999 -0.01(-20.00%)
Mar 26, 2019 0.0500 0.0550 0.0500 0.0500 451,800 -0.00(-9.09%)
Mar 25, 2019 0.0600 0.0600 0.0500 0.0550 526,000 -0.00(-8.33%)
Mar 22, 2019 0.0600 0.0650 0.0550 0.0600 304,800 +0.00(+0.00%)
Mar 21, 2019 0.0700 0.0700 0.0600 0.0600 453,000 -0.01(-14.29%)
Mar 20, 2019 0.0650 0.0700 0.0600 0.0700 618,000 +0.00(+0.00%)
Mar 19, 2019 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Mar 18, 2019 0.0700 0.0700 0.0700 0.0700 98,000 +0.00(+0.00%)
Mar 15, 2019 0.0650 0.0700 0.0600 0.0700 529,210 +0.00(+0.00%)
Mar 14, 2019 0.0900 0.0900 0.0700 0.0700 335,500 -0.01(-17.65%)
Mar 13, 2019 0.0900 0.0900 0.0800 0.0850 239,000 +0.00(+0.00%)
Mar 12, 2019 0.0750 0.0900 0.0750 0.0850 1,182,650 +0.01(+13.33%)
Mar 11, 2019 0.0750 0.0750 0.0650 0.0750 541,700 -0.01(-6.25%)
Mar 08, 2019 0.0750 0.0800 0.0750 0.0800 109,000 +0.01(+14.29%)
Mar 07, 2019 0.0700 0.0700 0.0650 0.0700 153,844 +0.00(+0.00%)
Mar 06, 2019 0.0700 0.0750 0.0700 0.0700 92,000 -0.00(-6.67%)
Mar 05, 2019 0.0800 0.0800 0.0750 0.0750 186,000 -0.01(-6.25%)
Mar 04, 2019 0.0800 0.0800 0.0750 0.0800 253,940 +0.00(+0.00%)
Mar 01, 2019 0.0800 0.0800 0.0750 0.0800 928,500 +0.01(+6.67%)
Feb 28, 2019 0.0800 0.0800 0.0750 0.0750 126,000 -0.01(-6.25%)
Feb 27, 2019 0.0800 0.0800 0.0750 0.0800 679,844 +0.00(+0.00%)
Feb 26, 2019 0.0850 0.0850 0.0800 0.0800 665,900 -0.01(-5.88%)
Feb 25, 2019 0.0900 0.0900 0.0850 0.0850 557,558 -0.00(-5.56%)
Feb 22, 2019 0.0950 0.1000 0.0850 0.0900 1,519,517 +0.00(+5.88%)
Feb 21, 2019 0.0900 0.1050 0.0850 0.0850 3,807,403 +0.01(+6.25%)
Feb 20, 2019 0.0750 0.0800 0.0700 0.0800 1,423,812 +0.01(+14.29%)
Feb 19, 2019 0.0650 0.0700 0.0650 0.0700 529,000 +0.00(+0.00%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 14, 2019 0.0600 0.0750 0.0600 0.0750 749,393 +0.01(+25.00%)
Feb 13, 2019 0.0750 0.0750 0.0600 0.0600 1,248,383 -0.01(-20.00%)
Feb 12, 2019 0.0850 0.0850 0.0700 0.0750 2,511,245 -0.01(-11.76%)
Feb 11, 2019 0.0850 0.1000 0.0800 0.0850 4,474,173 +0.01(+6.25%)
Feb 08, 2019 0.0550 0.0850 0.0550 0.0800 3,757,000 +0.03(+60.00%)
Feb 07, 2019 0.0450 0.0600 0.0450 0.0500 1,051,500 +0.01(+11.11%)
Feb 06, 2019 0.0450 0.0500 0.0400 0.0450 1,439,500 +0.00(+12.50%)
Feb 05, 2019 0.0500 0.0500 0.0400 0.0400 499,280 -0.01(-20.00%)
Feb 04, 2019 0.0400 0.0550 0.0400 0.0500 1,625,925 +0.01(+42.86%)
Feb 01, 2019 0.0350 0.0350 0.0300 0.0350 565,500 +0.00(+0.00%)
Jan 31, 2019 0.0350 0.0350 0.0350 0.0350 22,275 +0.00(+0.00%)
Jan 30, 2019 0.0300 0.0350 0.0300 0.0350 112,300 +0.01(+16.67%)
Jan 29, 2019 0.0350 0.0350 0.0300 0.0300 109,000 +0.00(+0.00%)
Jan 28, 2019 0.0350 0.0350 0.0300 0.0300 732,000 -0.01(-25.00%)
Jan 25, 2019 0.0400 0.0400 0.0350 0.0400 135,000 -0.00(-11.11%)
Jan 24, 2019 0.0400 0.0450 0.0400 0.0450 106,000 +0.00(+0.00%)
Jan 23, 2019 0.0400 0.0450 0.0400 0.0450 38,000 +0.00(+0.00%)
Jan 22, 2019 0.0450 0.0450 0.0400 0.0450 350,000 -0.01(-10.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jan 16, 2019 0.0450 0.0450 0.0400 0.0400 25,000 -0.01(-20.00%)
Jan 15, 2019 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+11.11%)
Jan 14, 2019 0.0450 0.0500 0.0400 0.0450 793,275 +0.00(+0.00%)
Jan 11, 2019 0.0500 0.0500 0.0450 0.0450 22,000 +0.00(+0.00%)
Jan 10, 2019 0.0500 0.0500 0.0450 0.0450 194,500 -0.01(-18.18%)
Jan 09, 2019 0.0500 0.0550 0.0450 0.0550 62,000 +0.00(+0.00%)
Jan 08, 2019 0.0500 0.0550 0.0450 0.0550 13,000 +0.00(+0.00%)
Jan 07, 2019 0.0500 0.0550 0.0450 0.0550 35,000 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 02, 2019 0.0550 0.0550 0.0500 0.0550 122,000 +0.00(+10.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Dec 28, 2018 0.0600 0.0650 0.0550 0.0650 91,000 +0.01(+8.33%)
Dec 27, 2018 0.0650 0.0650 0.0550 0.0600 108,800 -0.01(-14.29%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 21, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Dec 20, 2018 0.0700 0.0700 0.0600 0.0700 72,000 +0.00(+0.00%)
Dec 19, 2018 0.0650 0.0700 0.0650 0.0700 247,000 +0.01(+7.69%)
Dec 18, 2018 0.0650 0.0650 0.0600 0.0650 384,500 +0.00(+0.00%)
Dec 17, 2018 0.0650 0.0750 0.0650 0.0650 398,800 +0.00(+0.00%)
Dec 14, 2018 0.0500 0.0650 0.0500 0.0650 1,167,000 +0.01(+30.00%)
Dec 13, 2018 0.0500 0.0500 0.0500 0.0500 55,000 +0.01(+11.11%)
Dec 12, 2018 0.0400 0.0450 0.0400 0.0450 231,875 +0.00(+12.50%)
Dec 11, 2018 0.0400 0.0400 0.0400 0.0400 110,000 -0.00(-11.11%)
Dec 10, 2018 0.0450 0.0450 0.0350 0.0450 163,579 +0.00(+0.00%)
Dec 07, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 06, 2018 0.0350 0.0450 0.0350 0.0450 55,315 +0.00(+12.50%)
Dec 05, 2018 0.0400 0.0450 0.0400 0.0400 168,000 -0.01(-20.00%)
Dec 04, 2018 0.0450 0.0500 0.0400 0.0500 16,000 +0.01(+11.11%)
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.