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 (%)
Jan 31, 2020 0.6300 0.6400 0.5800 0.5800 1,072,106 -0.05(-7.94%)
Jan 30, 2020 0.6200 0.6400 0.5900 0.6300 2,133,062 +0.01(+1.61%)
Jan 29, 2020 0.6000 0.6500 0.5700 0.6200 2,598,488 +0.03(+5.08%)
Jan 28, 2020 0.5300 0.5900 0.5300 0.5900 1,571,734 +0.06(+11.32%)
Jan 27, 2020 0.5300 0.5500 0.5000 0.5300 1,767,393 -0.01(-1.85%)
Jan 24, 2020 0.6000 0.6100 0.4950 0.5400 4,827,806 -0.03(-5.26%)
Jan 23, 2020 0.6500 0.7100 0.5600 0.5700 8,335,335 -0.07(-10.94%)
Jan 22, 2020 0.5200 0.6600 0.5000 0.6400 4,487,099 +0.12(+23.08%)
Jan 21, 2020 0.4650 0.5200 0.4650 0.5200 1,527,448 +0.05(+9.47%)
Jan 20, 2020 0.5200 0.5200 0.4750 0.4750 1,766,238 -0.04(-6.86%)
Jan 17, 2020 0.4550 0.5200 0.4500 0.5100 4,006,414 +0.07(+15.91%)
Jan 16, 2020 0.4300 0.4500 0.4300 0.4400 2,475,261 +0.02(+4.76%)
Jan 15, 2020 0.3900 0.4200 0.3900 0.4200 1,963,382 +0.03(+9.09%)
Jan 14, 2020 0.3650 0.3850 0.3650 0.3850 365,470 +0.01(+2.67%)
Jan 13, 2020 0.3750 0.4150 0.3650 0.3750 2,863,848 +0.03(+8.70%)
Jan 10, 2020 0.3550 0.3550 0.3400 0.3450 312,464 +0.00(+0.00%)
Jan 09, 2020 0.3350 0.3550 0.3350 0.3450 373,793 +0.00(+0.00%)
Jan 08, 2020 0.3400 0.3500 0.3250 0.3450 804,427 -0.01(-1.43%)
Jan 07, 2020 0.3550 0.3550 0.3400 0.3500 363,895 -0.01(-1.41%)
Jan 06, 2020 0.3600 0.3750 0.3300 0.3550 2,123,140 -0.01(-2.74%)
Jan 03, 2020 0.3900 0.4350 0.3550 0.3650 5,988,120 -0.04(-10.98%)
Jan 02, 2020 0.3050 0.4150 0.3000 0.4100 4,159,557 +0.10(+32.26%)
Dec 31, 2019 0.3100 0.3100 0.3100 0 +0.03(+8.77%)
Dec 30, 2019 0.2900 0.2900 0.2800 0.2850 369,066 +0.00(+1.79%)
Dec 27, 2019 0.2700 0.3000 0.2650 0.2800 1,193,470 +0.01(+1.82%)
Dec 24, 2019 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 23, 2019 0.2800 0.2850 0.2700 0.2750 659,236 -0.01(-1.79%)
Dec 20, 2019 0.2600 0.3100 0.2600 0.2800 1,563,273 +0.01(+3.70%)
Dec 19, 2019 0.2750 0.2750 0.2600 0.2700 845,628 +0.00(+0.00%)
Dec 18, 2019 0.2700 0.3000 0.2700 0.2700 856,537 +0.00(+0.00%)
Dec 17, 2019 0.3050 0.3050 0.2700 0.2700 1,220,917 -0.03(-11.48%)
Dec 16, 2019 0.3050 0.3100 0.3000 0.3050 275,470 -0.01(-3.17%)
Dec 13, 2019 0.3100 0.3150 0.3050 0.3150 385,744 +0.01(+3.28%)
Dec 12, 2019 0.3100 0.3200 0.2900 0.3050 848,629 -0.01(-3.17%)
Dec 11, 2019 0.3250 0.3250 0.3100 0.3150 586,968 -0.01(-3.08%)
Dec 10, 2019 0.3250 0.3350 0.3250 0.3250 187,484 -0.01(-2.99%)
Dec 09, 2019 0.3300 0.3350 0.3250 0.3350 332,662 +0.01(+3.08%)
Dec 06, 2019 0.3150 0.3250 0.3150 0.3250 216,816 +0.01(+3.17%)
Dec 05, 2019 0.3200 0.3250 0.3150 0.3150 254,621 -0.01(-1.56%)
Dec 04, 2019 0.3400 0.3400 0.3200 0.3200 517,310 -0.02(-4.48%)
Dec 03, 2019 0.3400 0.3450 0.3300 0.3350 380,734 +0.00(+0.00%)
Dec 02, 2019 0.3450 0.3450 0.3300 0.3350 496,052 -0.01(-1.47%)
Nov 29, 2019 0.3400 0.3450 0.3350 0.3400 356,817 -0.00(-1.45%)
Nov 28, 2019 0.3600 0.3600 0.3400 0.3450 476,669 -0.01(-1.43%)
Nov 27, 2019 0.3500 0.3500 0.3400 0.3500 440,130 +0.01(+2.94%)
Nov 26, 2019 0.3500 0.3500 0.3400 0.3400 423,179 -0.01(-2.86%)
Nov 25, 2019 0.3550 0.3650 0.3400 0.3500 733,112 -0.01(-1.41%)
Nov 22, 2019 0.3800 0.3800 0.3550 0.3550 511,811 -0.02(-5.33%)
Nov 21, 2019 0.3550 0.3850 0.3550 0.3750 1,536,116 +0.03(+7.14%)
Nov 20, 2019 0.3400 0.3600 0.3400 0.3500 694,645 +0.00(+0.00%)
Nov 19, 2019 0.3250 0.3500 0.3250 0.3500 1,211,191 -0.01(-1.41%)
Nov 18, 2019 0.3600 0.3700 0.3450 0.3550 1,467,984 -0.01(-2.74%)
Nov 15, 2019 0.3650 0.3800 0.3600 0.3650 589,183 -0.02(-3.95%)
Nov 14, 2019 0.3800 0.3900 0.3650 0.3800 674,740 +0.00(+0.00%)
Nov 13, 2019 0.4000 0.4050 0.3800 0.3800 752,355 -0.02(-5.00%)
Nov 12, 2019 0.3800 0.4250 0.3800 0.4000 3,122,276 +0.03(+6.67%)
Nov 11, 2019 0.3750 0.3750 0.3650 0.3750 472,368 +0.00(+0.00%)
Nov 08, 2019 0.3700 0.3750 0.3650 0.3750 638,952 +0.00(+0.00%)
Nov 07, 2019 0.3700 0.3750 0.3700 0.3750 650,543 +0.01(+1.35%)
Nov 06, 2019 0.3700 0.3800 0.3700 0.3700 297,001 -0.01(-1.33%)
Nov 05, 2019 0.3800 0.3800 0.3700 0.3750 491,592 -0.01(-1.32%)
Nov 04, 2019 0.3700 0.3800 0.3700 0.3800 453,666 +0.01(+1.33%)
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.