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 (%)
Sep 30, 2019 0.4700 0.4850 0.4650 0.4800 1,391,741 +0.01(+2.13%)
Sep 27, 2019 0.4950 0.4950 0.4650 0.4700 1,104,048 -0.02(-3.09%)
Sep 26, 2019 0.5000 0.5100 0.4850 0.4850 608,610 -0.01(-1.02%)
Sep 25, 2019 0.5000 0.5100 0.4800 0.4900 757,300 -0.02(-3.92%)
Sep 24, 2019 0.5100 0.5200 0.5100 0.5100 687,116 +0.00(+0.00%)
Sep 23, 2019 0.5300 0.5300 0.5100 0.5100 689,805 -0.02(-3.77%)
Sep 20, 2019 0.5400 0.5500 0.5100 0.5300 868,283 -0.01(-1.85%)
Sep 19, 2019 0.5200 0.5400 0.5100 0.5400 1,344,645 +0.01(+1.89%)
Sep 18, 2019 0.5400 0.5500 0.5300 0.5300 500,093 -0.01(-1.85%)
Sep 17, 2019 0.5400 0.5400 0.5200 0.5400 983,921 -0.01(-1.82%)
Sep 16, 2019 0.5300 0.5800 0.5300 0.5500 2,514,198 +0.06(+12.24%)
Sep 13, 2019 0.4900 0.5100 0.4800 0.4900 751,764 -0.01(-2.00%)
Sep 12, 2019 0.5000 0.5100 0.4800 0.5000 1,027,342 -0.01(-1.96%)
Sep 11, 2019 0.5100 0.5400 0.4950 0.5100 3,420,721 +0.01(+2.00%)
Sep 10, 2019 0.6000 0.6000 0.4850 0.5000 6,539,430 -0.12(-19.35%)
Sep 09, 2019 0.6600 0.6600 0.6100 0.6200 2,589,265 -0.06(-8.82%)
Sep 06, 2019 0.6800 0.6800 0.6200 0.6800 4,825,889 +0.01(+1.49%)
Sep 05, 2019 0.6100 0.7100 0.5900 0.6700 7,557,577 +0.07(+11.67%)
Sep 04, 2019 0.5800 0.6000 0.5300 0.6000 4,368,297 +0.07(+13.21%)
Sep 03, 2019 0.4600 0.5300 0.4600 0.5300 3,075,275 +0.09(+19.10%)
Aug 30, 2019 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Aug 29, 2019 0.4400 0.4600 0.4400 0.4500 733,532 +0.02(+4.65%)
Aug 28, 2019 0.4300 0.4400 0.4100 0.4300 443,875 -0.01(-2.27%)
Aug 27, 2019 0.4650 0.4650 0.4300 0.4400 931,008 -0.01(-2.22%)
Aug 26, 2019 0.4050 0.5300 0.4000 0.4500 3,791,991 +0.05(+12.50%)
Aug 23, 2019 0.3950 0.4000 0.3800 0.4000 652,389 +0.00(+0.00%)
Aug 22, 2019 0.4150 0.4200 0.3900 0.4000 683,741 -0.01(-3.61%)
Aug 21, 2019 0.4050 0.4150 0.4050 0.4150 119,315 +0.01(+2.47%)
Aug 20, 2019 0.4050 0.4150 0.4000 0.4050 297,168 -0.01(-2.41%)
Aug 19, 2019 0.4100 0.4200 0.4000 0.4150 548,560 -0.01(-1.19%)
Aug 16, 2019 0.4050 0.4300 0.4050 0.4200 788,154 +0.01(+2.44%)
Aug 15, 2019 0.4000 0.4100 0.3900 0.4100 2,123,540 +0.00(+0.00%)
Aug 14, 2019 0.4300 0.4350 0.3950 0.4100 2,201,816 -0.03(-5.75%)
Aug 13, 2019 0.4500 0.4650 0.4350 0.4350 2,062,230 -0.03(-5.43%)
Aug 12, 2019 0.4750 0.4800 0.4400 0.4600 1,403,728 -0.01(-3.16%)
Aug 09, 2019 0.4800 0.4850 0.4700 0.4750 815,679 -0.01(-1.04%)
Aug 08, 2019 0.4700 0.4800 0.4700 0.4800 454,141 +0.01(+2.13%)
Aug 07, 2019 0.4900 0.5000 0.4700 0.4700 780,952 -0.03(-5.05%)
Aug 06, 2019 0.5000 0.5100 0.4900 0.4950 792,712 +0.00(+0.00%)
Aug 02, 2019 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Aug 01, 2019 0.5000 0.5000 0.4900 0.4900 747,618 -0.01(-2.00%)
Jul 31, 2019 0.5000 0.5100 0.4900 0.5000 593,945 +0.00(+0.00%)
Jul 30, 2019 0.5000 0.5200 0.4900 0.5000 946,864 +0.00(+0.00%)
Jul 29, 2019 0.5200 0.5200 0.5000 0.5000 576,218 -0.02(-3.85%)
Jul 26, 2019 0.5100 0.5200 0.5000 0.5200 932,929 +0.01(+1.96%)
Jul 25, 2019 0.5100 0.5400 0.5000 0.5100 1,817,561 +0.01(+2.00%)
Jul 24, 2019 0.5100 0.5200 0.4950 0.5000 1,088,108 -0.01(-1.96%)
Jul 23, 2019 0.5200 0.5200 0.5100 0.5100 414,022 +0.00(+0.00%)
Jul 22, 2019 0.5200 0.5300 0.5100 0.5100 570,243 -0.02(-3.77%)
Jul 19, 2019 0.5300 0.5400 0.5200 0.5300 1,369,434 -0.01(-1.85%)
Jul 18, 2019 0.5500 0.5600 0.5200 0.5400 1,104,166 +0.00(+0.00%)
Jul 17, 2019 0.5300 0.6000 0.5300 0.5400 3,147,636 +0.02(+3.85%)
Jul 16, 2019 0.5100 0.5200 0.5100 0.5200 445,195 +0.01(+1.96%)
Jul 15, 2019 0.5200 0.5300 0.5100 0.5100 950,850 -0.01(-1.92%)
Jul 12, 2019 0.5200 0.5300 0.5000 0.5200 1,534,329 +0.01(+1.96%)
Jul 11, 2019 0.5200 0.5400 0.5100 0.5100 1,387,324 +0.00(+0.00%)
Jul 10, 2019 0.5200 0.5400 0.5100 0.5100 1,452,588 -0.02(-3.77%)
Jul 09, 2019 0.5300 0.5400 0.5100 0.5300 2,431,375 -0.01(-1.85%)
Jul 08, 2019 0.5600 0.5700 0.5300 0.5400 1,558,878 -0.03(-5.26%)
Jul 05, 2019 0.5500 0.5700 0.5400 0.5700 1,130,441 +0.00(+0.00%)
Jul 04, 2019 0.5800 0.5800 0.5200 0.5700 2,827,619 -0.01(-1.72%)
Jul 03, 2019 0.6000 0.6000 0.5800 0.5800 800,681 -0.01(-1.69%)
Jul 02, 2019 0.6200 0.6200 0.5900 0.5900 693,492 -0.01(-1.67%)
Jun 28, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 27, 2019 0.6100 0.6200 0.5800 0.6000 1,316,063 -0.02(-3.23%)
Jun 26, 2019 0.6300 0.6300 0.5900 0.6200 1,118,772 -0.01(-1.59%)
Jun 25, 2019 0.6200 0.6600 0.6000 0.6300 1,494,156 +0.02(+3.28%)
Jun 24, 2019 0.6300 0.6300 0.6100 0.6100 1,000,915 +0.01(+1.67%)
Jun 21, 2019 0.6200 0.6300 0.5900 0.6000 1,209,557 -0.03(-4.76%)
Jun 20, 2019 0.6500 0.6500 0.6200 0.6300 1,089,641 -0.01(-1.56%)
Jun 19, 2019 0.6200 0.6600 0.6200 0.6400 1,021,791 +0.02(+3.23%)
Jun 18, 2019 0.6400 0.6500 0.6200 0.6200 931,493 -0.01(-1.59%)
Jun 17, 2019 0.6600 0.6600 0.6200 0.6300 1,101,643 -0.03(-4.55%)
Jun 14, 2019 0.6900 0.6900 0.6500 0.6600 1,636,213 -0.01(-1.49%)
Jun 13, 2019 0.6700 0.7100 0.6600 0.6700 1,608,292 +0.01(+1.52%)
Jun 12, 2019 0.6900 0.7100 0.6500 0.6600 1,593,276 -0.03(-4.35%)
Jun 11, 2019 0.7400 0.7400 0.6900 0.6900 1,912,595 -0.04(-5.48%)
Jun 10, 2019 0.7800 0.7800 0.7300 0.7300 1,129,410 -0.04(-5.19%)
Jun 07, 2019 0.7700 0.7900 0.7500 0.7700 792,189 +0.02(+2.67%)
Jun 06, 2019 0.7800 0.7800 0.7400 0.7500 944,023 -0.02(-2.60%)
Jun 05, 2019 0.7900 0.8100 0.7700 0.7700 1,205,660 -0.04(-4.94%)
Jun 04, 2019 0.7300 0.8100 0.7300 0.8100 2,789,822 +0.09(+12.50%)
Jun 03, 2019 0.7200 0.8100 0.7100 0.7200 3,996,691 -0.16(-18.18%)
May 31, 2019 0.9000 0.9100 0.8500 0.8800 1,769,250 -0.04(-4.35%)
May 30, 2019 0.9000 0.9500 0.9000 0.9200 3,588,528 +0.02(+2.22%)
May 29, 2019 0.9000 0.9000 0.8500 0.9000 1,857,849 +0.03(+3.45%)
May 28, 2019 0.8500 0.9000 0.8500 0.8700 3,212,308 +0.03(+3.57%)
May 27, 2019 0.8400 0.8700 0.8300 0.8400 957,070 +0.00(+0.00%)
May 24, 2019 0.8100 0.8600 0.8000 0.8400 1,907,600 +0.04(+5.00%)
May 23, 2019 0.8400 0.8400 0.7700 0.8000 2,676,189 -0.07(-8.05%)
May 22, 2019 0.7500 0.8900 0.7500 0.8700 6,496,788 +0.13(+17.57%)
May 21, 2019 0.7200 0.7400 0.7200 0.7400 832,498 +0.02(+2.78%)
May 17, 2019 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
May 16, 2019 0.7100 0.7400 0.7000 0.7100 1,073,310 -0.01(-1.39%)
May 15, 2019 0.7300 0.7300 0.7100 0.7200 689,085 +0.00(+0.00%)
May 14, 2019 0.7100 0.7400 0.7100 0.7200 948,936 +0.02(+2.86%)
May 13, 2019 0.7200 0.7300 0.7000 0.7000 1,020,113 -0.03(-4.11%)
May 10, 2019 0.7300 0.7400 0.7200 0.7300 514,257 +0.01(+1.39%)
May 09, 2019 0.7400 0.7500 0.7200 0.7200 884,436 -0.02(-2.70%)
May 08, 2019 0.7300 0.7600 0.7200 0.7400 650,752 +0.02(+2.78%)
May 07, 2019 0.7400 0.7500 0.7200 0.7200 780,878 -0.02(-2.70%)
May 06, 2019 0.7300 0.7600 0.7200 0.7400 992,848 -0.02(-2.63%)
May 03, 2019 0.7300 0.8000 0.7300 0.7600 2,151,020 +0.00(+0.00%)
May 02, 2019 0.7800 0.7900 0.7400 0.7600 2,344,027 +0.00(+0.00%)
May 01, 2019 0.7000 0.8400 0.6600 0.7600 8,951,742 +0.06(+8.57%)
Apr 30, 2019 0.7200 0.7200 0.6600 0.7000 5,724,132 -0.03(-4.11%)
Apr 29, 2019 0.8800 0.9000 0.7300 0.7300 8,366,259 -0.15(-17.05%)
Apr 26, 2019 0.9500 1.000 0.8700 0.8800 12,478,487 -0.02(-2.22%)
Apr 25, 2019 0.7700 0.9800 0.7500 0.9000 30,354,460 +0.17(+23.29%)
Apr 24, 2019 0.4950 0.8400 0.4900 0.7300 18,976,804 +0.23(+46.00%)
Apr 23, 2019 0.5200 0.5200 0.4900 0.5000 1,939,964 -0.02(-3.85%)
Apr 22, 2019 0.5100 0.5300 0.4900 0.5200 2,319,466 -0.03(-5.45%)
Apr 18, 2019 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Apr 17, 2019 0.6100 0.6200 0.5800 0.5800 2,129,090 -0.04(-6.45%)
Apr 16, 2019 0.6400 0.6400 0.6000 0.6200 1,956,507 -0.02(-3.13%)
Apr 15, 2019 0.6600 0.6700 0.6300 0.6400 1,344,784 -0.02(-3.03%)
Apr 12, 2019 0.6600 0.6800 0.6600 0.6600 760,814 -0.01(-1.49%)
Apr 11, 2019 0.6800 0.6900 0.6600 0.6700 714,150 -0.01(-1.47%)
Apr 10, 2019 0.6700 0.6900 0.6700 0.6800 554,529 +0.00(+0.00%)
Apr 09, 2019 0.6800 0.6900 0.6700 0.6800 701,737 -0.02(-2.86%)
Apr 08, 2019 0.7000 0.7000 0.6800 0.7000 614,427 +0.02(+2.94%)
Apr 05, 2019 0.6800 0.6900 0.6800 0.6800 551,493 +0.01(+1.49%)
Apr 04, 2019 0.6800 0.6900 0.6700 0.6700 526,747 -0.01(-1.47%)
Apr 03, 2019 0.7000 0.7000 0.6700 0.6800 793,545 -0.01(-1.45%)
Apr 02, 2019 0.7200 0.7300 0.6900 0.6900 1,361,662 -0.03(-4.17%)
Apr 01, 2019 0.6700 0.7200 0.6500 0.7200 2,205,842 +0.05(+7.46%)
Mar 29, 2019 0.7000 0.7100 0.6600 0.6700 2,245,190 -0.02(-2.90%)
Mar 28, 2019 0.6900 0.7000 0.6800 0.6900 1,167,325 +0.00(+0.00%)
Mar 27, 2019 0.7100 0.7100 0.6900 0.6900 779,943 -0.03(-4.17%)
Mar 26, 2019 0.7100 0.7200 0.7000 0.7200 966,949 +0.02(+2.86%)
Mar 25, 2019 0.7300 0.7300 0.7000 0.7000 1,595,395 -0.03(-4.11%)
Mar 22, 2019 0.6800 0.7400 0.6700 0.7300 3,182,630 +0.05(+7.35%)
Mar 21, 2019 0.7400 0.7400 0.6800 0.6800 4,029,223 -0.06(-8.11%)
Mar 20, 2019 0.7500 0.7600 0.7300 0.7400 1,451,385 -0.01(-1.33%)
Mar 19, 2019 0.7600 0.7700 0.7400 0.7500 3,145,250 -0.01(-1.32%)
Mar 18, 2019 0.7900 0.7900 0.7600 0.7600 2,503,090 -0.02(-2.56%)
Mar 15, 2019 0.7600 0.7800 0.7400 0.7800 2,582,391 +0.02(+2.63%)
Mar 14, 2019 0.7700 0.7700 0.7400 0.7600 1,331,560 +0.00(+0.00%)
Mar 13, 2019 0.7600 0.7800 0.7600 0.7600 1,750,766 +0.00(+0.00%)
Mar 12, 2019 0.7900 0.7900 0.7600 0.7600 2,531,497 -0.02(-2.56%)
Mar 11, 2019 0.7900 0.8000 0.7600 0.7800 4,442,675 +0.02(+2.63%)
Mar 08, 2019 0.7300 0.7800 0.6800 0.7600 5,922,335 +0.03(+4.11%)
Mar 07, 2019 0.7300 0.8000 0.7100 0.7300 8,257,571 -0.03(-3.95%)
Mar 06, 2019 0.6700 0.8400 0.6200 0.7600 28,802,676 -0.12(-13.64%)
Mar 05, 2019 0.9200 0.9200 0.8800 0.8800 8,719,965 -0.07(-7.37%)
Mar 04, 2019 1.000 1.020 0.9400 0.9500 7,619,927 -0.07(-6.86%)
Mar 01, 2019 1.050 1.050 1.020 1.020 764,922 -0.01(-0.97%)
Feb 28, 2019 1.040 1.050 1.030 1.030 832,785 -0.03(-2.83%)
Feb 27, 2019 1.050 1.060 1.030 1.060 921,309 +0.01(+0.95%)
Feb 26, 2019 1.050 1.080 1.030 1.050 1,932,216 +0.00(+0.00%)
Feb 25, 2019 1.080 1.090 1.030 1.050 2,677,853 -0.04(-3.67%)
Feb 22, 2019 1.120 1.120 1.060 1.090 2,374,590 -0.04(-3.54%)
Feb 21, 2019 1.140 1.150 1.100 1.130 1,816,772 -0.01(-0.88%)
Feb 20, 2019 1.130 1.140 1.100 1.140 2,084,168 +0.01(+0.88%)
Feb 19, 2019 1.090 1.160 1.080 1.130 4,351,208 +0.06(+5.61%)
Feb 15, 2019 1.070 1.070 1.070 0 +0.06(+5.94%)
Feb 14, 2019 1.030 1.040 1.000 1.010 1,295,470 -0.01(-0.98%)
Feb 13, 2019 1.040 1.050 1.010 1.020 2,111,675 -0.03(-2.86%)
Feb 12, 2019 1.020 1.070 0.9800 1.050 3,337,915 +0.02(+1.94%)
Feb 11, 2019 1.140 1.150 1.010 1.030 4,743,014 -0.10(-8.85%)
Feb 08, 2019 0.9600 1.230 0.9000 1.130 17,919,564 +0.11(+10.78%)
Feb 07, 2019 1.060 1.090 1.000 1.020 4,497,116 -0.09(-8.11%)
Feb 06, 2019 1.160 1.180 1.090 1.110 4,838,839 -0.08(-6.72%)
Feb 05, 2019 1.130 1.240 1.120 1.190 5,191,357 +0.01(+0.85%)
Feb 04, 2019 1.100 1.260 1.010 1.180 17,273,652 -0.20(-14.49%)
Feb 01, 2019 1.370 1.420 1.360 1.380 2,058,453 +0.01(+0.73%)
Jan 31, 2019 1.410 1.450 1.360 1.370 1,934,935 -0.04(-2.84%)
Jan 30, 2019 1.410 1.470 1.370 1.410 2,077,411 -0.01(-0.70%)
Jan 29, 2019 1.510 1.540 1.390 1.420 3,671,024 -0.08(-5.33%)
Jan 28, 2019 1.500 1.590 1.480 1.500 4,893,832 +0.01(+0.67%)
Jan 25, 2019 1.380 1.540 1.370 1.490 5,330,941 +0.14(+10.37%)
Jan 24, 2019 1.340 1.370 1.340 1.350 862,121 -0.01(-0.74%)
Jan 23, 2019 1.340 1.390 1.340 1.360 1,313,411 +0.02(+1.49%)
Jan 22, 2019 1.350 1.370 1.310 1.340 1,121,297 -0.01(-0.74%)
Jan 21, 2019 1.380 1.380 1.340 1.350 402,341 +0.00(+0.00%)
Jan 18, 2019 1.350 1.390 1.320 1.350 1,765,349 +0.02(+1.50%)
Jan 17, 2019 1.350 1.370 1.320 1.330 1,360,802 -0.06(-4.32%)
Jan 16, 2019 1.370 1.430 1.340 1.390 3,323,486 +0.04(+2.96%)
Jan 15, 2019 1.290 1.420 1.200 1.350 8,084,278 +0.03(+2.27%)
Jan 14, 2019 1.450 1.450 1.320 1.320 5,538,243 -0.13(-8.97%)
Jan 11, 2019 1.420 1.540 1.370 1.450 6,180,491 -0.01(-0.68%)
Jan 10, 2019 1.670 1.670 1.460 1.460 11,292,715 -0.19(-11.52%)
Jan 09, 2019 1.550 1.650 1.470 1.650 9,144,202 +0.18(+12.24%)
Jan 08, 2019 1.350 1.470 1.320 1.470 6,982,790 +0.17(+13.08%)
Jan 07, 2019 1.180 1.300 1.160 1.300 4,583,573 +0.16(+14.04%)
Jan 04, 2019 1.110 1.180 1.100 1.140 4,955,639 +0.09(+8.57%)
Jan 03, 2019 1.000 1.230 0.9600 1.050 9,447,667 +0.01(+0.96%)
Jan 02, 2019 0.7800 1.040 0.7700 1.040 7,891,339 +0.24(+30.00%)
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%)
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.