Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Oct 01, 2018 2.650 2.670 2.310 2.320 12,054,978 -0.24(-9.38%)
Sep 28, 2018 2.350 2.690 2.180 2.560 12,713,537 +0.08(+3.23%)
Sep 27, 2018 2.920 2.920 2.470 2.480 13,894,484 -0.39(-13.59%)
Sep 26, 2018 2.900 3.000 2.760 2.870 14,526,469 -0.26(-8.31%)
Sep 25, 2018 3.700 3.760 3.070 3.130 16,148,231 -0.61(-16.31%)
Sep 24, 2018 3.950 3.950 3.570 3.740 16,044,350 +0.33(+9.68%)
Sep 21, 2018 3.250 3.440 3.180 3.410 5,408,408 +0.11(+3.33%)
Sep 20, 2018 3.040 3.420 2.990 3.300 8,992,415 +0.30(+10.00%)
Sep 19, 2018 2.950 3.190 2.840 3.000 17,654,868 -0.06(-1.96%)
Sep 18, 2018 3.150 3.190 2.920 3.060 11,536,745 +0.10(+3.38%)
Sep 17, 2018 2.570 3.070 2.340 2.960 9,593,828 +0.12(+4.23%)
Sep 14, 2018 2.600 3.200 2.550 2.840 23,400,516 -0.24(-7.79%)
Sep 13, 2018 3.530 3.600 2.850 3.080 16,906,724 -0.42(-12.00%)
Sep 12, 2018 3.650 3.750 3.330 3.500 16,934,870 -0.05(-1.41%)
Sep 11, 2018 3.240 3.650 3.130 3.550 16,810,848 +0.35(+10.94%)
Sep 10, 2018 2.800 3.220 2.800 3.200 11,452,864 +0.44(+15.94%)
Sep 07, 2018 3.200 3.250 2.700 2.760 17,342,648 -0.29(-9.51%)
Sep 06, 2018 2.750 3.080 2.630 3.050 13,696,417 +0.30(+10.91%)
Sep 05, 2018 2.860 2.920 2.510 2.750 17,550,372 +0.20(+7.84%)
Sep 04, 2018 2.140 2.550 2.140 2.550 11,789,494 +0.48(+23.19%)
Aug 31, 2018 2.070 2.070 2.070 0 +0.13(+6.70%)
Aug 30, 2018 1.840 2.000 1.770 1.940 5,191,918 +0.10(+5.43%)
Aug 29, 2018 1.800 1.890 1.790 1.840 2,978,949 +0.05(+2.79%)
Aug 28, 2018 1.860 1.870 1.730 1.790 2,892,433 -0.09(-4.79%)
Aug 27, 2018 2.010 2.020 1.860 1.880 4,617,478 +0.01(+0.53%)
Aug 24, 2018 1.820 2.000 1.810 1.870 8,924,228 +0.13(+7.47%)
Aug 23, 2018 1.460 1.740 1.460 1.740 7,082,146 +0.27(+18.37%)
Aug 22, 2018 1.440 1.490 1.440 1.470 1,340,940 +0.01(+0.68%)
Aug 21, 2018 1.470 1.490 1.410 1.460 1,454,328 -0.01(-0.68%)
Aug 20, 2018 1.400 1.500 1.380 1.470 2,530,847 +0.07(+5.00%)
Aug 17, 2018 1.390 1.420 1.380 1.400 530,912 +0.00(+0.00%)
Aug 16, 2018 1.370 1.410 1.370 1.400 669,872 +0.01(+0.72%)
Aug 15, 2018 1.410 1.420 1.340 1.390 1,559,073 +0.00(+0.00%)
Aug 14, 2018 1.420 1.420 1.340 1.390 924,308 -0.04(-2.80%)
Aug 13, 2018 1.430 1.450 1.380 1.430 861,425 +0.03(+2.14%)
Aug 10, 2018 1.390 1.450 1.390 1.400 857,550 +0.01(+0.72%)
Aug 09, 2018 1.390 1.390 1.360 1.390 341,323 +0.01(+0.72%)
Aug 08, 2018 1.390 1.400 1.340 1.380 418,356 -0.01(-0.72%)
Aug 07, 2018 1.390 1.400 1.360 1.390 694,079 -0.02(-1.42%)
Aug 03, 2018 1.410 1.410 1.410 0 +0.05(+3.68%)
Aug 02, 2018 1.330 1.360 1.330 1.360 987,008 +0.02(+1.49%)
Aug 01, 2018 1.350 1.360 1.310 1.340 1,578,137 -0.01(-0.74%)
Jul 31, 2018 1.340 1.380 1.340 1.350 610,647 +0.00(+0.00%)
Jul 30, 2018 1.410 1.420 1.350 1.350 789,914 -0.08(-5.59%)
Jul 27, 2018 1.340 1.430 1.310 1.430 699,643 +0.09(+6.72%)
Jul 26, 2018 1.330 1.340 1.280 1.340 1,068,154 -0.01(-0.74%)
Jul 25, 2018 1.380 1.380 1.310 1.350 577,699 -0.01(-0.74%)
Jul 24, 2018 1.420 1.430 1.360 1.360 1,067,484 -0.05(-3.55%)
Jul 23, 2018 1.440 1.470 1.410 1.410 1,457,588 -0.02(-1.40%)
Jul 20, 2018 1.440 1.450 1.400 1.430 677,712 +0.00(+0.00%)
Jul 19, 2018 1.470 1.510 1.430 1.430 746,164 -0.07(-4.67%)
Jul 18, 2018 1.410 1.540 1.390 1.500 664,926 +0.10(+7.14%)
Jul 17, 2018 1.410 1.440 1.380 1.400 789,371 -0.03(-2.10%)
Jul 16, 2018 1.460 1.470 1.400 1.430 975,351 -0.01(-0.69%)
Jul 13, 2018 1.410 1.490 1.380 1.440 633,684 +0.03(+2.13%)
Jul 12, 2018 1.460 1.460 1.410 1.410 399,039 -0.03(-2.08%)
Jul 11, 2018 1.450 1.460 1.420 1.440 644,156 -0.02(-1.37%)
Jul 10, 2018 1.500 1.510 1.450 1.460 567,983 -0.04(-2.67%)
Jul 09, 2018 1.500 1.510 1.470 1.500 593,733 +0.00(+0.00%)
Jul 06, 2018 1.570 1.570 1.490 1.500 1,217,907 -0.05(-3.23%)
Jul 05, 2018 1.570 1.600 1.550 1.550 914,029 -0.01(-0.64%)
Jul 04, 2018 1.550 1.570 1.520 1.560 600,939 +0.03(+1.96%)
Jul 03, 2018 1.540 1.590 1.510 1.530 1,604,571 +0.04(+2.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.