LPEN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.04 | 0.035 | 49,514 |
Jun 13 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 24,030 |
Jun 12 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 2,106 |
Jun 11 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 12,500 |
Jun 10 2024 | 0.04 | -0.005 | -11.11% | 0.05 | 0.05 | 0.04 | 6,252 |
Jun 07 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 102 |
Jun 06 2024 | 0.045 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 26,517 |
Jun 05 2024 | 0.045 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 3,500 |
Jun 04 2024 | 0.045 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 119,000 |
Jun 03 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 29,150 |
May 31 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.04 | 153,119 |
May 30 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.045 | 6,835 |
May 29 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.04 | 81,720 |
May 28 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.04 | 61,721 |
May 27 2024 | 0.05 | 0.00 | 0.00% | 0.02 | 0.06 | 0.02 | 218,006 |
May 24 2024 | 0.05 | -0.015 | -23.08% | 0.06 | 0.06 | 0.05 | 694,244 |
May 23 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 51,138 |
May 22 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 13,140 |
May 21 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 5,031 |
May 17 2024 | 0.06 | -0.01 | -14.29% | 0.065 | 0.085 | 0.06 | 64,785 |
May 16 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.07 | 0.07 | 8,333 |
May 15 2024 | 0.075 | 0.005 | 7.14% | 0.075 | 0.075 | 0.06 | 96,660 |
May 14 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.07 | 0.07 | 77,051 |
May 13 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 1,000 |
May 10 2024 | 0.075 | 0.00 | 0.00% | 0.08 | 0.085 | 0.07 | 22,000 |
May 09 2024 | 0.075 | 0.005 | 7.14% | 0.08 | 0.085 | 0.07 | 63,000 |
May 08 2024 | 0.07 | -0.01 | -12.50% | 0.07 | 0.07 | 0.055 | 298,644 |
May 07 2024 | 0.08 | 0.02 | 33.33% | 0.065 | 0.08 | 0.065 | 74,810 |
May 06 2024 | 0.06 | -0.015 | -20.00% | 0.08 | 0.08 | 0.06 | 142,012 |
May 03 2024 | 0.075 | 0.00 | 0.00% | 0.08 | 0.08 | 0.07 | 345,082 |
May 02 2024 | 0.075 | -0.01 | -11.76% | 0.09 | 0.095 | 0.075 | 177,120 |
May 01 2024 | 0.085 | -0.03 | -26.09% | 0.115 | 0.115 | 0.085 | 356,751 |
Apr 30 2024 | 0.115 | 0.00 | 0.00% | 0.13 | 0.13 | 0.115 | 20,560 |
Apr 29 2024 | 0.115 | -0.03 | -20.69% | 0.125 | 0.125 | 0.105 | 38,372 |
Apr 26 2024 | 0.145 | 0.035 | 31.82% | 0.11 | 0.145 | 0.11 | 14,815 |
Apr 25 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.11 | 0.10 | 27,140 |
Apr 24 2024 | 0.10 | -0.005 | -4.76% | 0.11 | 0.11 | 0.10 | 126,043 |
Apr 23 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.115 | 0.10 | 99,385 |
Apr 22 2024 | 0.11 | -0.035 | -24.14% | 0.145 | 0.145 | 0.11 | 85,266 |
Apr 19 2024 | 0.145 | -0.005 | -3.33% | 0.155 | 0.155 | 0.145 | 39,350 |
Apr 18 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 2,000 |
Apr 17 2024 | 0.15 | 0.00 | 0.00% | 0.185 | 0.185 | 0.15 | 40,520 |
Apr 16 2024 | 0.15 | 0.00 | 0.00% | 0.185 | 0.185 | 0.15 | 20,650 |
Apr 15 2024 | 0.15 | 0.01 | 7.14% | 0.17 | 0.22 | 0.15 | 127,765 |
Apr 12 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 425 |
Apr 11 2024 | 0.14 | 0.00 | 0.00% | 0.16 | 0.16 | 0.14 | 7,500 |
Apr 10 2024 | 0.14 | -0.005 | -3.45% | 0.14 | 0.145 | 0.14 | 31,000 |
Apr 09 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.15 | 0.145 | 13,952 |
Apr 08 2024 | 0.15 | 0.01 | 7.14% | 0.145 | 0.15 | 0.145 | 13,609 |
Apr 05 2024 | 0.14 | -0.02 | -12.50% | 0.16 | 0.16 | 0.14 | 82,954 |
Apr 04 2024 | 0.16 | -0.005 | -3.03% | 0.17 | 0.17 | 0.16 | 41,281 |
Apr 03 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.165 | 0.16 | 13,300 |
Apr 02 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 18,000 |
Apr 01 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 11,295 |
Mar 28 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.165 | 0.16 | 33,200 |
Mar 27 2024 | 0.16 | -0.005 | -3.03% | 0.17 | 0.17 | 0.16 | 76,071 |
Mar 26 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.17 | 0.165 | 15,348 |
Mar 25 2024 | 0.17 | 0.01 | 6.25% | 0.17 | 0.17 | 0.17 | 8,919 |
Mar 22 2024 | 0.16 | -0.01 | -5.88% | 0.16 | 0.16 | 0.16 | 3,297 |
Mar 21 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.17 | 0.17 | 27,231 |
Mar 20 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.165 | 0.16 | 26,628 |
Mar 19 2024 | 0.16 | -0.01 | -5.88% | 0.17 | 0.17 | 0.16 | 19,156 |
Mar 18 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.16 | 38,425 |