Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leafbuyer Technologies Inc (OP: LBUY )

0.0249 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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 (%)
May 31, 2019 0.9261 0.9500 0.8500 0.8500 149,700 -0.10(-10.68%)
May 30, 2019 1.050 1.050 0.9150 0.9516 53,158 -0.04(-3.88%)
May 29, 2019 0.9200 0.9900 0.8800 0.9900 126,641 +0.07(+7.61%)
May 28, 2019 0.9100 0.9555 0.9000 0.9200 167,172 -0.03(-3.16%)
May 24, 2019 0.9700 1.000 0.9500 0.9500 63,100 -0.04(-4.28%)
May 23, 2019 1.060 1.060 0.9780 0.9925 89,500 -0.07(-6.37%)
May 22, 2019 1.080 1.090 1.050 1.060 77,606 -0.02(-1.85%)
May 21, 2019 1.070 1.090 1.030 1.080 404,486 +0.03(+2.86%)
May 20, 2019 1.060 1.080 1.020 1.050 257,885 +0.05(+5.00%)
May 17, 2019 1.020 1.030 0.9600 1.000 413,200 +0.02(+2.04%)
May 16, 2019 0.8890 1.000 0.8699 0.9800 706,119 +0.11(+12.67%)
May 15, 2019 0.8600 0.8698 0.8335 0.8698 239,560 +0.04(+4.80%)
May 14, 2019 0.8000 0.8600 0.8000 0.8300 95,695 +0.03(+3.75%)
May 13, 2019 0.8200 0.8500 0.7900 0.8000 159,444 -0.05(-6.05%)
May 10, 2019 0.8500 0.8900 0.8200 0.8515 246,800 -0.04(-4.33%)
May 09, 2019 0.9400 0.9400 0.8650 0.8900 109,827 -0.02(-2.20%)
May 08, 2019 0.9300 0.9300 0.8650 0.9100 103,931 +0.01(+1.11%)
May 07, 2019 0.9400 0.9700 0.8800 0.9000 232,666 -0.07(-7.22%)
May 06, 2019 0.9900 1.000 0.9500 0.9700 122,825 -0.00(-0.31%)
May 03, 2019 0.9800 1.000 0.9600 0.9730 48,800 +0.00(+0.31%)
May 02, 2019 1.020 1.020 0.9400 0.9700 261,494 -0.04(-3.96%)
May 01, 2019 1.040 1.040 0.9808 1.010 158,838 -0.02(-1.94%)
Apr 30, 2019 1.040 1.050 1.010 1.030 90,543 +0.02(+1.48%)
Apr 29, 2019 0.9500 1.030 0.9500 1.015 136,012 +0.00(+0.50%)
Apr 26, 2019 1.020 1.030 0.9900 1.010 139,700 +0.01(+1.00%)
Apr 25, 2019 1.045 1.070 1.000 1.000 121,283 -0.05(-4.76%)
Apr 24, 2019 1.070 1.070 1.030 1.050 161,420 +0.01(+0.96%)
Apr 23, 2019 1.050 1.070 1.000 1.040 153,704 +0.00(+0.00%)
Apr 22, 2019 1.070 1.070 0.9825 1.040 220,773 -0.01(-1.42%)
Apr 18, 2019 1.060 1.070 1.010 1.055 172,800 +0.02(+1.93%)
Apr 17, 2019 1.040 1.090 1.030 1.035 167,575 -0.01(-0.48%)
Apr 16, 2019 1.100 1.100 1.020 1.040 188,630 +0.03(+2.97%)
Apr 15, 2019 1.020 1.070 0.9700 1.010 192,897 -0.02(-1.94%)
Apr 12, 2019 1.040 1.090 1.010 1.030 150,600 +0.01(+0.98%)
Apr 11, 2019 1.030 1.060 1.010 1.020 94,452 -0.05(-4.67%)
Apr 10, 2019 0.9800 1.080 0.9800 1.070 401,128 +0.10(+9.86%)
Apr 09, 2019 1.010 1.030 0.9600 0.9740 371,269 -0.05(-4.98%)
Apr 08, 2019 1.080 1.120 1.010 1.025 273,799 -0.07(-5.96%)
Apr 05, 2019 1.100 1.130 1.040 1.090 193,100 -0.04(-3.54%)
Apr 04, 2019 1.110 1.140 1.050 1.130 182,305 +0.00(+0.00%)
Apr 03, 2019 1.220 1.260 1.120 1.130 272,942 -0.11(-8.58%)
Apr 02, 2019 1.260 1.260 1.200 1.236 161,482 -0.01(-1.12%)
Apr 01, 2019 1.225 1.280 1.200 1.250 158,215 +0.04(+3.31%)
Mar 29, 2019 1.290 1.300 1.200 1.210 243,800 -0.05(-4.20%)
Mar 28, 2019 1.250 1.320 1.220 1.263 114,846 -0.05(-3.59%)
Mar 27, 2019 1.360 1.370 1.300 1.310 145,433 -0.03(-2.24%)
Mar 26, 2019 1.270 1.380 1.270 1.340 152,465 +0.07(+5.47%)
Mar 25, 2019 1.310 1.350 1.220 1.270 151,032 -0.06(-4.47%)
Mar 22, 2019 1.420 1.420 1.300 1.330 183,500 -0.03(-2.21%)
Mar 21, 2019 1.320 1.360 1.300 1.360 155,986 +0.04(+3.03%)
Mar 20, 2019 1.220 1.340 1.220 1.320 211,174 +0.10(+7.98%)
Mar 19, 2019 1.210 1.260 1.180 1.222 332,670 -0.03(-2.20%)
Mar 18, 2019 1.330 1.340 1.150 1.250 384,325 -0.09(-6.72%)
Mar 15, 2019 1.400 1.420 1.300 1.340 265,500 -0.06(-4.29%)
Mar 14, 2019 1.420 1.450 1.380 1.400 107,337 -0.02(-1.06%)
Mar 13, 2019 1.415 1.440 1.400 1.415 153,331 +0.02(+1.43%)
Mar 12, 2019 1.390 1.450 1.370 1.395 106,763 +0.02(+1.09%)
Mar 11, 2019 1.390 1.403 1.330 1.380 192,091 +0.02(+1.47%)
Mar 08, 2019 1.350 1.390 1.310 1.360 239,100 +0.00(+0.00%)
Mar 07, 2019 1.450 1.454 1.350 1.360 555,181 -0.10(-6.85%)
Mar 06, 2019 1.540 1.540 1.460 1.460 146,049 -0.05(-3.63%)
Mar 05, 2019 1.440 1.540 1.430 1.515 316,150 +0.08(+5.94%)
Mar 04, 2019 1.580 1.600 1.420 1.430 461,577 -0.13(-8.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.