Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeist Wellness Inc (TSV: N )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
Dec 28, 2018 0.8600 0.8600 0.8000 0.8400 1,699,050 -0.01(-1.18%)
Dec 27, 2018 0.8500 0.8900 0.8300 0.8500 1,319,947 +0.00(+0.00%)
Dec 24, 2018 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Dec 21, 2018 0.8600 0.8900 0.7500 0.8400 5,806,707 +0.03(+3.70%)
Dec 20, 2018 0.9800 0.9900 0.8100 0.8100 7,916,451 -0.21(-20.59%)
Dec 19, 2018 1.090 1.110 1.020 1.020 2,490,226 -0.10(-8.93%)
Dec 18, 2018 1.200 1.220 1.100 1.120 2,253,673 -0.08(-6.67%)
Dec 17, 2018 1.200 1.270 1.190 1.200 919,332 -0.03(-2.44%)
Dec 14, 2018 1.210 1.250 1.180 1.230 1,095,765 +0.00(+0.00%)
Dec 13, 2018 1.300 1.320 1.210 1.230 1,079,470 -0.06(-4.65%)
Dec 12, 2018 1.330 1.350 1.270 1.290 1,335,002 -0.05(-3.73%)
Dec 11, 2018 1.310 1.360 1.290 1.340 1,498,475 +0.03(+2.29%)
Dec 10, 2018 1.260 1.320 1.230 1.310 1,986,140 +0.05(+3.97%)
Dec 07, 2018 1.280 1.310 1.190 1.260 2,875,176 +0.03(+2.44%)
Dec 06, 2018 1.200 1.280 1.160 1.230 3,086,967 +0.03(+2.50%)
Dec 05, 2018 1.320 1.380 1.200 1.200 2,638,914 -0.16(-11.76%)
Dec 04, 2018 1.350 1.360 1.270 1.360 1,721,431 -0.04(-2.86%)
Dec 03, 2018 1.470 1.510 1.310 1.400 4,204,734 +0.01(+0.72%)
Nov 30, 2018 1.210 1.415 1.210 1.390 2,887,507 +0.15(+12.10%)
Nov 29, 2018 1.280 1.280 1.215 1.240 1,230,473 -0.04(-3.13%)
Nov 28, 2018 1.250 1.350 1.220 1.280 1,794,047 +0.04(+3.23%)
Nov 27, 2018 1.330 1.380 1.230 1.240 3,155,382 -0.13(-9.49%)
Nov 26, 2018 1.460 1.470 1.370 1.370 1,110,508 -0.08(-5.52%)
Nov 23, 2018 1.420 1.450 1.390 1.450 962,732 +0.04(+2.84%)
Nov 22, 2018 1.470 1.470 1.410 1.410 865,363 -0.05(-3.42%)
Nov 21, 2018 1.440 1.490 1.420 1.460 1,324,695 +0.04(+2.82%)
Nov 20, 2018 1.410 1.470 1.360 1.420 3,053,829 -0.06(-4.05%)
Nov 19, 2018 1.450 1.520 1.430 1.480 1,536,305 -0.02(-1.33%)
Nov 16, 2018 1.610 1.640 1.490 1.500 2,455,971 -0.09(-5.66%)
Nov 15, 2018 1.470 1.600 1.400 1.590 3,768,599 +0.15(+10.42%)
Nov 14, 2018 1.590 1.590 1.390 1.440 5,177,528 -0.21(-12.73%)
Nov 13, 2018 1.640 1.720 1.600 1.650 2,866,395 +0.01(+0.61%)
Nov 12, 2018 1.780 1.810 1.600 1.640 3,222,133 -0.11(-6.29%)
Nov 09, 2018 1.820 1.840 1.750 1.750 2,167,008 -0.10(-5.41%)
Nov 08, 2018 1.960 1.970 1.840 1.850 2,783,252 -0.12(-6.09%)
Nov 07, 2018 1.950 2.010 1.870 1.970 4,398,262 +0.09(+4.79%)
Nov 06, 2018 1.830 2.010 1.780 1.880 4,210,500 +0.06(+3.30%)
Nov 05, 2018 1.800 1.840 1.740 1.820 2,235,755 +0.03(+1.68%)
Nov 02, 2018 1.680 1.810 1.680 1.790 2,953,933 +0.05(+2.87%)
Nov 01, 2018 1.810 1.840 1.670 1.740 4,869,325 -0.08(-4.40%)
Oct 31, 2018 1.890 1.950 1.790 1.820 5,974,700 +0.01(+0.55%)
Oct 30, 2018 1.710 1.930 1.640 1.810 4,267,002 +0.05(+2.84%)
Oct 29, 2018 2.120 2.140 1.710 1.760 6,108,382 -0.29(-14.15%)
Oct 26, 2018 2.030 2.120 1.970 2.050 5,249,215 -0.05(-2.38%)
Oct 25, 2018 1.660 2.150 1.660 2.100 10,273,459 +0.36(+20.69%)
Oct 24, 2018 1.790 1.840 1.660 1.740 5,128,170 +0.06(+3.57%)
Oct 23, 2018 1.650 1.870 1.470 1.680 11,422,079 -0.23(-12.04%)
Oct 22, 2018 2.160 2.170 1.770 1.910 9,980,886 -0.31(-13.96%)
Oct 19, 2018 2.400 2.420 2.120 2.220 5,955,620 -0.19(-7.88%)
Oct 18, 2018 2.270 2.450 2.180 2.410 9,242,491 +0.17(+7.59%)
Oct 17, 2018 2.200 2.300 2.060 2.240 13,695,506 -0.20(-8.20%)
Oct 16, 2018 2.990 3.120 2.420 2.440 20,331,258 -0.38(-13.48%)
Oct 15, 2018 2.370 2.850 2.350 2.820 10,135,734 +0.53(+23.14%)
Oct 12, 2018 2.130 2.370 2.100 2.290 7,422,200 +0.18(+8.53%)
Oct 11, 2018 2.040 2.110 1.970 2.110 5,339,907 +0.03(+1.44%)
Oct 10, 2018 2.020 2.100 1.980 2.080 5,341,092 +0.00(+0.00%)
Oct 09, 2018 2.040 2.150 1.980 2.080 7,242,086 -0.01(-0.48%)
Oct 05, 2018 2.090 2.090 2.090 0 -0.13(-5.86%)
Oct 04, 2018 2.290 2.330 2.130 2.220 14,059,825 -0.11(-4.72%)
Oct 03, 2018 2.000 2.345 1.980 2.330 23,787,486 +0.40(+20.73%)
Oct 02, 2018 2.190 2.230 1.900 1.930 18,027,684 -0.39(-16.81%)
Oct 01, 2018 2.650 2.670 2.310 2.320 12,054,978 -0.24(-9.38%)
Sep 28, 2018 2.350 2.690 2.180 2.560 12,713,537 +0.08(+3.23%)
Sep 27, 2018 2.920 2.920 2.470 2.480 13,894,484 -0.39(-13.59%)
Sep 26, 2018 2.900 3.000 2.760 2.870 14,526,469 -0.26(-8.31%)
Sep 25, 2018 3.700 3.760 3.070 3.130 16,148,231 -0.61(-16.31%)
Sep 24, 2018 3.950 3.950 3.570 3.740 16,044,350 +0.33(+9.68%)
Sep 21, 2018 3.250 3.440 3.180 3.410 5,408,408 +0.11(+3.33%)
Sep 20, 2018 3.040 3.420 2.990 3.300 8,992,415 +0.30(+10.00%)
Sep 19, 2018 2.950 3.190 2.840 3.000 17,654,868 -0.06(-1.96%)
Sep 18, 2018 3.150 3.190 2.920 3.060 11,536,745 +0.10(+3.38%)
Sep 17, 2018 2.570 3.070 2.340 2.960 9,593,828 +0.12(+4.23%)
Sep 14, 2018 2.600 3.200 2.550 2.840 23,400,516 -0.24(-7.79%)
Sep 13, 2018 3.530 3.600 2.850 3.080 16,906,724 -0.42(-12.00%)
Sep 12, 2018 3.650 3.750 3.330 3.500 16,934,870 -0.05(-1.41%)
Sep 11, 2018 3.240 3.650 3.130 3.550 16,810,848 +0.35(+10.94%)
Sep 10, 2018 2.800 3.220 2.800 3.200 11,452,864 +0.44(+15.94%)
Sep 07, 2018 3.200 3.250 2.700 2.760 17,342,648 -0.29(-9.51%)
Sep 06, 2018 2.750 3.080 2.630 3.050 13,696,417 +0.30(+10.91%)
Sep 05, 2018 2.860 2.920 2.510 2.750 17,550,372 +0.20(+7.84%)
Sep 04, 2018 2.140 2.550 2.140 2.550 11,789,494 +0.48(+23.19%)
Aug 31, 2018 2.070 2.070 2.070 0 +0.13(+6.70%)
Aug 30, 2018 1.840 2.000 1.770 1.940 5,191,918 +0.10(+5.43%)
Aug 29, 2018 1.800 1.890 1.790 1.840 2,978,949 +0.05(+2.79%)
Aug 28, 2018 1.860 1.870 1.730 1.790 2,892,433 -0.09(-4.79%)
Aug 27, 2018 2.010 2.020 1.860 1.880 4,617,478 +0.01(+0.53%)
Aug 24, 2018 1.820 2.000 1.810 1.870 8,924,228 +0.13(+7.47%)
Aug 23, 2018 1.460 1.740 1.460 1.740 7,082,146 +0.27(+18.37%)
Aug 22, 2018 1.440 1.490 1.440 1.470 1,340,940 +0.01(+0.68%)
Aug 21, 2018 1.470 1.490 1.410 1.460 1,454,328 -0.01(-0.68%)
Aug 20, 2018 1.400 1.500 1.380 1.470 2,530,847 +0.07(+5.00%)
Aug 17, 2018 1.390 1.420 1.380 1.400 530,912 +0.00(+0.00%)
Aug 16, 2018 1.370 1.410 1.370 1.400 669,872 +0.01(+0.72%)
Aug 15, 2018 1.410 1.420 1.340 1.390 1,559,073 +0.00(+0.00%)
Aug 14, 2018 1.420 1.420 1.340 1.390 924,308 -0.04(-2.80%)
Aug 13, 2018 1.430 1.450 1.380 1.430 861,425 +0.03(+2.14%)
Aug 10, 2018 1.390 1.450 1.390 1.400 857,550 +0.01(+0.72%)
Aug 09, 2018 1.390 1.390 1.360 1.390 341,323 +0.01(+0.72%)
Aug 08, 2018 1.390 1.400 1.340 1.380 418,356 -0.01(-0.72%)
Aug 07, 2018 1.390 1.400 1.360 1.390 694,079 -0.02(-1.42%)
Aug 03, 2018 1.410 1.410 1.410 0 +0.05(+3.68%)
Aug 02, 2018 1.330 1.360 1.330 1.360 987,008 +0.02(+1.49%)
Aug 01, 2018 1.350 1.360 1.310 1.340 1,578,137 -0.01(-0.74%)
Jul 31, 2018 1.340 1.380 1.340 1.350 610,647 +0.00(+0.00%)
Jul 30, 2018 1.410 1.420 1.350 1.350 789,914 -0.08(-5.59%)
Jul 27, 2018 1.340 1.430 1.310 1.430 699,643 +0.09(+6.72%)
Jul 26, 2018 1.330 1.340 1.280 1.340 1,068,154 -0.01(-0.74%)
Jul 25, 2018 1.380 1.380 1.310 1.350 577,699 -0.01(-0.74%)
Jul 24, 2018 1.420 1.430 1.360 1.360 1,067,484 -0.05(-3.55%)
Jul 23, 2018 1.440 1.470 1.410 1.410 1,457,588 -0.02(-1.40%)
Jul 20, 2018 1.440 1.450 1.400 1.430 677,712 +0.00(+0.00%)
Jul 19, 2018 1.470 1.510 1.430 1.430 746,164 -0.07(-4.67%)
Jul 18, 2018 1.410 1.540 1.390 1.500 664,926 +0.10(+7.14%)
Jul 17, 2018 1.410 1.440 1.380 1.400 789,371 -0.03(-2.10%)
Jul 16, 2018 1.460 1.470 1.400 1.430 975,351 -0.01(-0.69%)
Jul 13, 2018 1.410 1.490 1.380 1.440 633,684 +0.03(+2.13%)
Jul 12, 2018 1.460 1.460 1.410 1.410 399,039 -0.03(-2.08%)
Jul 11, 2018 1.450 1.460 1.420 1.440 644,156 -0.02(-1.37%)
Jul 10, 2018 1.500 1.510 1.450 1.460 567,983 -0.04(-2.67%)
Jul 09, 2018 1.500 1.510 1.470 1.500 593,733 +0.00(+0.00%)
Jul 06, 2018 1.570 1.570 1.490 1.500 1,217,907 -0.05(-3.23%)
Jul 05, 2018 1.570 1.600 1.550 1.550 914,029 -0.01(-0.64%)
Jul 04, 2018 1.550 1.570 1.520 1.560 600,939 +0.03(+1.96%)
Jul 03, 2018 1.540 1.590 1.510 1.530 1,604,571 +0.04(+2.68%)
Jun 29, 2018 1.490 1.490 1.490 0 -0.03(-1.97%)
Jun 28, 2018 1.370 1.520 1.340 1.520 2,092,981 +0.20(+15.15%)
Jun 27, 2018 1.410 1.420 1.260 1.320 2,081,456 -0.08(-5.71%)
Jun 26, 2018 1.420 1.430 1.390 1.400 816,236 -0.01(-0.71%)
Jun 25, 2018 1.450 1.470 1.400 1.410 1,495,018 -0.03(-2.08%)
Jun 22, 2018 1.480 1.510 1.440 1.440 1,469,072 -0.04(-2.70%)
Jun 21, 2018 1.520 1.540 1.480 1.480 1,579,024 -0.04(-2.63%)
Jun 20, 2018 1.540 1.550 1.500 1.520 2,072,481 +0.04(+2.70%)
Jun 19, 2018 1.410 1.560 1.400 1.480 2,702,372 +0.05(+3.50%)
Jun 18, 2018 1.470 1.470 1.420 1.430 768,723 -0.04(-2.72%)
Jun 15, 2018 1.450 1.450 1.470 1,150,153 +0.02(+1.38%)
Jun 14, 2018 1.490 1.500 1.440 1.450 1,197,004 -0.05(-3.33%)
Jun 13, 2018 1.470 1.530 1.470 1.500 841,013 +0.02(+1.35%)
Jun 12, 2018 1.480 1.510 1.440 1.480 1,093,144 -0.02(-1.33%)
Jun 11, 2018 1.560 1.570 1.480 1.500 1,423,265 -0.07(-4.46%)
Jun 08, 2018 1.600 1.620 1.520 1.570 1,616,894 -0.03(-1.88%)
Jun 07, 2018 1.690 1.730 1.560 1.600 2,057,755 -0.08(-4.76%)
Jun 06, 2018 1.680 3,374,582 +0.07(+4.35%)
Jun 05, 2018 1.490 1.640 1.480 1.610 2,654,790 +0.07(+4.55%)
Jun 04, 2018 1.440 1.550 1.410 1.540 2,114,987 +0.10(+6.94%)
Jun 01, 2018 1.380 1.500 1.380 1.440 1,758,875 +0.07(+5.11%)
May 31, 2018 1.350 1.400 1.350 1.370 1,212,940 -0.03(-2.14%)
May 30, 2018 1.440 1.460 1.400 1.400 888,316 -0.07(-4.76%)
May 29, 2018 1.440 1.480 1.430 1.470 470,848 +0.00(+0.00%)
May 28, 2018 1.440 1.490 1.420 1.470 1,054,077 +0.00(+0.00%)
May 25, 2018 1.530 1.540 1.450 1.470 1,099,028 -0.05(-3.29%)
May 24, 2018 1.470 1.530 1.450 1.520 1,019,779 +0.07(+4.83%)
May 23, 2018 1.450 1.520 1.430 1.450 2,081,397 -0.04(-2.68%)
May 22, 2018 1.630 1.640 1.470 1.490 2,502,168 -0.16(-9.70%)
May 18, 2018 1.650 1.650 1.650 0 -0.01(-0.60%)
May 17, 2018 1.700 1.720 1.600 1.660 2,220,259 -0.04(-2.35%)
May 16, 2018 1.600 1.700 1.510 1.700 2,579,129 +0.11(+6.92%)
May 15, 2018 1.740 1.750 1.550 1.590 2,914,636 -0.14(-8.09%)
May 14, 2018 1.740 1.750 1.670 1.730 2,590,504 +0.09(+5.49%)
May 11, 2018 1.570 1.650 1.500 1.640 4,275,797 +0.14(+9.33%)
May 10, 2018 1.360 1.500 1.330 1.500 4,538,987 +0.14(+10.29%)
May 09, 2018 1.090 1.360 1.050 1.360 6,509,951 +0.19(+16.24%)
May 08, 2018 1.310 1.330 1.110 1.170 5,408,651 -0.16(-12.03%)
May 07, 2018 1.370 1.380 1.240 1.330 7,419,266 -0.11(-7.64%)
May 04, 2018 1.530 1.550 1.420 1.440 4,013,875 -0.08(-5.26%)
May 03, 2018 1.560 1.580 1.480 1.520 1,598,422 -0.09(-5.59%)
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.