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 (%)
Jun 30, 2020 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jun 29, 2020 0.3400 0.3450 0.3300 0.3350 375,279 -0.01(-1.47%)
Jun 26, 2020 0.3400 0.3500 0.3350 0.3400 299,076 -0.01(-4.23%)
Jun 25, 2020 0.3550 0.3650 0.3500 0.3550 304,283 -0.02(-4.05%)
Jun 24, 2020 0.3750 0.3800 0.3600 0.3700 563,237 -0.01(-2.63%)
Jun 23, 2020 0.3700 0.3850 0.3700 0.3800 799,754 +0.01(+1.33%)
Jun 22, 2020 0.3700 0.3850 0.3700 0.3750 479,225 +0.00(+0.00%)
Jun 19, 2020 0.3800 0.3850 0.3650 0.3750 568,035 -0.02(-3.85%)
Jun 18, 2020 0.3900 0.3900 0.3800 0.3900 149,318 +0.01(+1.30%)
Jun 17, 2020 0.3800 0.3900 0.3600 0.3850 1,848,029 -0.02(-6.10%)
Jun 16, 2020 0.4250 0.4250 0.4050 0.4100 340,555 +0.00(+0.00%)
Jun 15, 2020 0.4050 0.4150 0.4000 0.4100 627,502 -0.01(-1.20%)
Jun 12, 2020 0.4200 0.4400 0.4100 0.4150 646,143 +0.01(+1.22%)
Jun 11, 2020 0.4350 0.4400 0.4100 0.4100 1,053,862 -0.06(-11.83%)
Jun 10, 2020 0.4900 0.4900 0.3850 0.4650 3,385,878 +0.02(+3.33%)
Jun 09, 2020 0.5100 0.5100 0.4500 0.4500 1,498,798 -0.05(-10.00%)
Jun 08, 2020 0.4700 0.5300 0.4650 0.5000 2,822,701 +0.04(+8.70%)
Jun 05, 2020 0.4400 0.4600 0.4300 0.4600 1,317,995 +0.02(+4.55%)
Jun 04, 2020 0.4400 0.4450 0.4350 0.4400 522,760 +0.01(+1.15%)
Jun 03, 2020 0.4300 0.4500 0.4300 0.4350 521,502 -0.01(-1.14%)
Jun 02, 2020 0.4300 0.4400 0.4300 0.4400 649,430 +0.00(+0.00%)
Jun 01, 2020 0.4250 0.4450 0.4250 0.4400 215,404 +0.01(+2.33%)
May 29, 2020 0.4400 0.4400 0.4200 0.4300 502,181 -0.01(-1.15%)
May 28, 2020 0.4250 0.4600 0.4250 0.4350 944,541 +0.00(+0.00%)
May 27, 2020 0.4500 0.4500 0.4150 0.4350 1,870,561 +0.01(+1.16%)
May 26, 2020 0.4200 0.4700 0.3950 0.4300 3,820,816 +0.01(+2.38%)
May 25, 2020 0.3950 0.4200 0.3900 0.4200 1,729,783 +0.02(+5.00%)
May 22, 2020 0.3550 0.4150 0.3500 0.4000 4,187,478 +0.04(+11.11%)
May 21, 2020 0.3700 0.3700 0.3500 0.3600 1,022,585 +0.00(+0.00%)
May 20, 2020 0.3550 0.3650 0.3500 0.3600 437,345 -0.01(-1.37%)
May 19, 2020 0.3850 0.3850 0.3550 0.3650 1,809,685 -0.01(-2.67%)
May 15, 2020 0.3750 0.3750 0.3750 0 +0.03(+10.29%)
May 14, 2020 0.3400 0.3500 0.3250 0.3400 435,429 -0.01(-2.86%)
May 13, 2020 0.3550 0.3650 0.3400 0.3500 512,463 -0.01(-1.41%)
May 12, 2020 0.3600 0.3800 0.3550 0.3550 926,412 +0.00(+0.00%)
May 11, 2020 0.3450 0.3600 0.3300 0.3550 984,025 +0.02(+5.97%)
May 08, 2020 0.3200 0.3350 0.3150 0.3350 386,641 +0.01(+1.52%)
May 07, 2020 0.3300 0.3300 0.3150 0.3300 442,018 +0.01(+1.54%)
May 06, 2020 0.3250 0.3350 0.3250 0.3250 305,297 -0.01(-1.52%)
May 05, 2020 0.3400 0.3400 0.3250 0.3300 373,242 +0.00(+0.00%)
May 04, 2020 0.3250 0.3400 0.3100 0.3300 1,021,542 +0.01(+3.13%)
May 01, 2020 0.3300 0.3600 0.2900 0.3200 5,709,711 -0.08(-20.00%)
Apr 30, 2020 0.4100 0.4150 0.3850 0.4000 889,908 -0.01(-2.44%)
Apr 29, 2020 0.3850 0.4250 0.3850 0.4100 1,418,856 +0.01(+2.50%)
Apr 28, 2020 0.4200 0.4200 0.3700 0.4000 1,853,010 +0.00(+0.00%)
Apr 27, 2020 0.3600 0.4150 0.3600 0.4000 2,864,689 +0.05(+12.68%)
Apr 24, 2020 0.3500 0.3550 0.3500 0.3550 401,341 +0.01(+1.43%)
Apr 23, 2020 0.3300 0.3600 0.3200 0.3500 1,002,278 +0.02(+7.69%)
Apr 22, 2020 0.3250 0.3350 0.3250 0.3250 248,394 +0.01(+1.56%)
Apr 21, 2020 0.3450 0.3450 0.3150 0.3200 985,194 -0.02(-5.88%)
Apr 20, 2020 0.3200 0.3400 0.3050 0.3400 1,524,459 +0.04(+13.33%)
Apr 17, 2020 0.3000 0.3050 0.2950 0.3000 515,266 +0.01(+1.69%)
Apr 16, 2020 0.3000 0.3050 0.2900 0.2950 704,897 -0.01(-3.28%)
Apr 15, 2020 0.2900 0.3050 0.2900 0.3050 624,765 +0.01(+3.39%)
Apr 14, 2020 0.2850 0.2950 0.2850 0.2950 243,891 +0.01(+3.51%)
Apr 13, 2020 0.2900 0.2950 0.2850 0.2850 300,161 -0.01(-1.72%)
Apr 09, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 08, 2020 0.3000 0.3000 0.2900 0.2900 745,426 -0.01(-1.69%)
Apr 07, 2020 0.3000 0.3100 0.2800 0.2950 946,631 +0.01(+1.72%)
Apr 06, 2020 0.3000 0.3000 0.2850 0.2900 520,449 +0.01(+1.75%)
Apr 03, 2020 0.2900 0.2950 0.2800 0.2850 930,270 -0.02(-5.00%)
Apr 02, 2020 0.2950 0.3000 0.2900 0.3000 445,844 +0.00(+0.00%)
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.