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 (%)
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%)
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.