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 (%)
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.