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 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.