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 (%)
Jul 31, 2020 0.3100 0.3100 0.3100 0 +0.03(+12.73%)
Jul 30, 2020 0.3000 0.3000 0.2700 0.2750 1,309,660 -0.02(-6.78%)
Jul 29, 2020 0.3050 0.3100 0.2800 0.2950 1,039,698 -0.01(-3.28%)
Jul 28, 2020 0.3150 0.3200 0.3000 0.3050 1,331,400 -0.02(-6.15%)
Jul 27, 2020 0.3400 0.3400 0.2900 0.3250 1,306,123 -0.02(-4.41%)
Jul 24, 2020 0.3700 0.3700 0.3350 0.3400 901,387 +0.01(+3.03%)
Jul 23, 2020 0.3300 0.3300 0.3200 0.3300 469,506 +0.00(+0.00%)
Jul 22, 2020 0.3300 0.3400 0.3250 0.3300 433,862 -0.01(-1.49%)
Jul 21, 2020 0.3400 0.3400 0.3300 0.3350 359,329 -0.01(-4.29%)
Jul 20, 2020 0.3450 0.3500 0.3350 0.3500 339,429 +0.00(+0.00%)
Jul 17, 2020 0.3450 0.3500 0.3400 0.3500 252,166 -0.01(-1.41%)
Jul 16, 2020 0.3500 0.3550 0.3450 0.3550 308,038 +0.00(+0.00%)
Jul 15, 2020 0.3550 0.3600 0.3500 0.3550 227,285 +0.00(+0.00%)
Jul 14, 2020 0.3400 0.3550 0.3400 0.3550 284,106 +0.01(+1.43%)
Jul 13, 2020 0.3500 0.3600 0.3450 0.3500 753,929 -0.01(-1.41%)
Jul 10, 2020 0.3400 0.3650 0.3400 0.3550 367,148 -0.01(-1.39%)
Jul 09, 2020 0.3500 0.3600 0.3450 0.3600 381,442 +0.01(+1.41%)
Jul 08, 2020 0.3600 0.3700 0.3500 0.3550 392,946 -0.01(-2.74%)
Jul 07, 2020 0.3700 0.3700 0.3500 0.3650 379,723 -0.01(-1.35%)
Jul 06, 2020 0.4000 0.4000 0.3650 0.3700 328,372 +0.01(+2.78%)
Jul 03, 2020 0.3500 0.3650 0.3450 0.3600 317,094 +0.02(+5.88%)
Jul 02, 2020 0.3400 0.3500 0.3350 0.3400 258,023 +0.01(+1.49%)
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%)
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.