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 (%)
Feb 26, 2021 0.3250 0.3450 0.3200 0.3250 2,227,599 +0.01(+1.56%)
Feb 25, 2021 0.3350 0.3450 0.3200 0.3200 925,342 -0.02(-7.25%)
Feb 24, 2021 0.3300 0.3450 0.3200 0.3450 1,871,547 +0.02(+7.81%)
Feb 23, 2021 0.3350 0.3400 0.3100 0.3200 2,237,470 -0.01(-3.03%)
Feb 22, 2021 0.3450 0.3500 0.3300 0.3300 1,409,292 -0.02(-5.71%)
Feb 19, 2021 0.3400 0.3500 0.3300 0.3500 1,862,942 +0.01(+4.48%)
Feb 18, 2021 0.3600 0.3650 0.3200 0.3350 3,382,425 -0.02(-6.94%)
Feb 17, 2021 0.3800 0.3900 0.3400 0.3600 3,796,576 -0.03(-7.69%)
Feb 16, 2021 0.4000 0.4200 0.3850 0.3900 3,915,926 -0.01(-2.50%)
Feb 12, 2021 0.4000 0.4000 0.4000 0 +0.06(+15.94%)
Feb 11, 2021 0.4000 0.4050 0.3250 0.3450 13,480,442 -0.03(-8.00%)
Feb 10, 2021 0.3500 0.3800 0.3150 0.3750 21,849,214 +0.07(+20.97%)
Feb 09, 2021 0.3050 0.3400 0.2950 0.3100 14,749,231 +0.02(+5.08%)
Feb 08, 2021 0.2750 0.3000 0.2700 0.2950 5,087,500 +0.02(+7.27%)
Feb 05, 2021 0.2850 0.2850 0.2700 0.2750 1,381,441 -0.01(-3.51%)
Feb 04, 2021 0.2850 0.2900 0.2750 0.2850 2,119,686 +0.00(+1.79%)
Feb 03, 2021 0.2850 0.2950 0.2800 0.2800 3,426,965 +0.01(+3.70%)
Feb 02, 2021 0.3000 0.3150 0.2650 0.2700 5,145,270 -0.02(-6.90%)
Feb 01, 2021 0.2600 0.2950 0.2500 0.2900 5,637,590 +0.06(+26.09%)
Jan 29, 2021 0.2500 0.2500 0.2300 0.2300 1,857,433 -0.01(-6.12%)
Jan 28, 2021 0.2400 0.2500 0.2300 0.2450 1,698,682 +0.00(+0.00%)
Jan 27, 2021 0.2600 0.2650 0.2450 0.2450 3,438,882 -0.02(-7.55%)
Jan 26, 2021 0.2500 0.2700 0.2400 0.2650 3,735,014 +0.01(+3.92%)
Jan 25, 2021 0.2600 0.2650 0.2500 0.2550 1,766,795 -0.01(-3.77%)
Jan 22, 2021 0.2700 0.2700 0.2650 0.2650 974,983 -0.01(-3.64%)
Jan 21, 2021 0.2800 0.2850 0.2500 0.2750 3,438,447 -0.01(-3.51%)
Jan 20, 2021 0.3050 0.3050 0.2800 0.2850 3,140,213 -0.03(-8.06%)
Jan 19, 2021 0.3150 0.3150 0.3000 0.3100 3,403,624 +0.00(+0.00%)
Jan 18, 2021 0.3300 0.3300 0.3000 0.3100 2,691,357 -0.02(-6.06%)
Jan 15, 2021 0.3350 0.3400 0.2950 0.3300 11,524,730 -0.08(-20.48%)
Jan 14, 2021 0.3500 0.4150 0.3300 0.4150 7,414,705 +0.09(+29.69%)
Jan 13, 2021 0.3100 0.3200 0.2900 0.3200 5,843,698 +0.04(+14.29%)
Jan 12, 2021 0.2400 0.2900 0.2400 0.2800 2,836,403 +0.04(+16.67%)
Jan 11, 2021 0.2400 0.2450 0.2350 0.2400 1,067,072 +0.00(+0.00%)
Jan 08, 2021 0.2350 0.2500 0.2350 0.2400 1,626,069 +0.00(+0.00%)
Jan 07, 2021 0.2250 0.2500 0.2250 0.2400 3,038,804 +0.02(+9.09%)
Jan 06, 2021 0.2050 0.2250 0.2000 0.2200 2,145,561 +0.02(+10.00%)
Jan 05, 2021 0.2000 0.2050 0.2000 0.2000 710,720 -0.00(-2.44%)
Jan 04, 2021 0.2000 0.2150 0.2000 0.2050 865,409 +0.00(+2.50%)
Dec 31, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2020 0.1950 0.2000 0.1950 0.2000 572,777 +0.01(+2.56%)
Dec 29, 2020 0.2000 0.2050 0.1900 0.1950 1,331,095 -0.01(-2.50%)
Dec 24, 2020 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 23, 2020 0.2100 0.2100 0.2000 0.2050 314,372 -0.01(-2.38%)
Dec 22, 2020 0.2050 0.2100 0.2000 0.2100 348,682 +0.00(+0.00%)
Dec 21, 2020 0.2000 0.2100 0.2000 0.2100 462,941 +0.00(+0.00%)
Dec 18, 2020 0.2050 0.2100 0.2000 0.2100 866,895 +0.00(+0.00%)
Dec 17, 2020 0.2050 0.2150 0.2050 0.2100 435,430 +0.01(+2.44%)
Dec 16, 2020 0.2150 0.2150 0.2000 0.2050 902,485 -0.01(-2.38%)
Dec 15, 2020 0.2100 0.2150 0.2100 0.2100 704,547 -0.01(-2.33%)
Dec 14, 2020 0.2200 0.2200 0.2100 0.2150 1,456,965 -0.01(-2.27%)
Dec 11, 2020 0.2200 0.2300 0.2150 0.2200 620,432 -0.01(-2.22%)
Dec 10, 2020 0.2200 0.2250 0.2150 0.2250 1,272,428 +0.01(+2.27%)
Dec 09, 2020 0.2300 0.2300 0.2200 0.2200 1,162,187 -0.01(-4.35%)
Dec 08, 2020 0.2300 0.2350 0.2200 0.2300 1,627,762 +0.00(+0.00%)
Dec 07, 2020 0.2350 0.2350 0.2300 0.2300 559,521 +0.00(+0.00%)
Dec 04, 2020 0.2300 0.2400 0.2300 0.2300 699,654 +0.00(+0.00%)
Dec 03, 2020 0.2350 0.2450 0.2250 0.2300 1,764,800 +0.00(+0.00%)
Dec 02, 2020 0.2300 0.2350 0.2250 0.2300 387,384 +0.00(+0.00%)
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.