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 28, 2020 0.3550 0.3600 0.3250 0.3400 1,233,066 -0.04(-11.69%)
Feb 27, 2020 0.4000 0.4050 0.3650 0.3850 1,548,004 -0.02(-4.94%)
Feb 26, 2020 0.4000 0.4150 0.3750 0.4050 1,107,479 +0.01(+1.25%)
Feb 25, 2020 0.4200 0.4300 0.4000 0.4000 880,050 -0.03(-6.98%)
Feb 24, 2020 0.4650 0.4700 0.4300 0.4300 1,444,610 -0.04(-8.51%)
Feb 21, 2020 0.4800 0.4850 0.4700 0.4700 197,049 -0.01(-2.08%)
Feb 20, 2020 0.4750 0.4900 0.4750 0.4800 392,098 -0.01(-1.03%)
Feb 19, 2020 0.4850 0.4950 0.4700 0.4850 741,249 -0.01(-2.02%)
Feb 18, 2020 0.5000 0.5100 0.4850 0.4950 882,879 -0.02(-2.94%)
Feb 14, 2020 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Feb 13, 2020 0.5400 0.5400 0.4950 0.5000 666,100 -0.02(-3.85%)
Feb 12, 2020 0.5600 0.5600 0.5200 0.5200 357,752 -0.03(-5.45%)
Feb 11, 2020 0.5600 0.5700 0.5400 0.5500 1,043,560 +0.01(+1.85%)
Feb 10, 2020 0.5400 0.5600 0.5100 0.5400 1,358,496 +0.03(+5.88%)
Feb 07, 2020 0.5000 0.5100 0.4650 0.5100 1,375,646 +0.00(+0.00%)
Feb 06, 2020 0.5400 0.5500 0.5000 0.5100 1,500,899 -0.04(-7.27%)
Feb 05, 2020 0.5600 0.5700 0.5400 0.5500 544,377 -0.02(-3.51%)
Feb 04, 2020 0.5400 0.5700 0.5400 0.5700 826,654 +0.04(+7.55%)
Feb 03, 2020 0.5900 0.6100 0.5300 0.5300 1,909,190 -0.05(-8.62%)
Jan 31, 2020 0.6300 0.6400 0.5800 0.5800 1,072,106 -0.05(-7.94%)
Jan 30, 2020 0.6200 0.6400 0.5900 0.6300 2,133,062 +0.01(+1.61%)
Jan 29, 2020 0.6000 0.6500 0.5700 0.6200 2,598,488 +0.03(+5.08%)
Jan 28, 2020 0.5300 0.5900 0.5300 0.5900 1,571,734 +0.06(+11.32%)
Jan 27, 2020 0.5300 0.5500 0.5000 0.5300 1,767,393 -0.01(-1.85%)
Jan 24, 2020 0.6000 0.6100 0.4950 0.5400 4,827,806 -0.03(-5.26%)
Jan 23, 2020 0.6500 0.7100 0.5600 0.5700 8,335,335 -0.07(-10.94%)
Jan 22, 2020 0.5200 0.6600 0.5000 0.6400 4,487,099 +0.12(+23.08%)
Jan 21, 2020 0.4650 0.5200 0.4650 0.5200 1,527,448 +0.05(+9.47%)
Jan 20, 2020 0.5200 0.5200 0.4750 0.4750 1,766,238 -0.04(-6.86%)
Jan 17, 2020 0.4550 0.5200 0.4500 0.5100 4,006,414 +0.07(+15.91%)
Jan 16, 2020 0.4300 0.4500 0.4300 0.4400 2,475,261 +0.02(+4.76%)
Jan 15, 2020 0.3900 0.4200 0.3900 0.4200 1,963,382 +0.03(+9.09%)
Jan 14, 2020 0.3650 0.3850 0.3650 0.3850 365,470 +0.01(+2.67%)
Jan 13, 2020 0.3750 0.4150 0.3650 0.3750 2,863,848 +0.03(+8.70%)
Jan 10, 2020 0.3550 0.3550 0.3400 0.3450 312,464 +0.00(+0.00%)
Jan 09, 2020 0.3350 0.3550 0.3350 0.3450 373,793 +0.00(+0.00%)
Jan 08, 2020 0.3400 0.3500 0.3250 0.3450 804,427 -0.01(-1.43%)
Jan 07, 2020 0.3550 0.3550 0.3400 0.3500 363,895 -0.01(-1.41%)
Jan 06, 2020 0.3600 0.3750 0.3300 0.3550 2,123,140 -0.01(-2.74%)
Jan 03, 2020 0.3900 0.4350 0.3550 0.3650 5,988,120 -0.04(-10.98%)
Jan 02, 2020 0.3050 0.4150 0.3000 0.4100 4,159,557 +0.10(+32.26%)
Dec 31, 2019 0.3100 0.3100 0.3100 0 +0.03(+8.77%)
Dec 30, 2019 0.2900 0.2900 0.2800 0.2850 369,066 +0.00(+1.79%)
Dec 27, 2019 0.2700 0.3000 0.2650 0.2800 1,193,470 +0.01(+1.82%)
Dec 24, 2019 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 23, 2019 0.2800 0.2850 0.2700 0.2750 659,236 -0.01(-1.79%)
Dec 20, 2019 0.2600 0.3100 0.2600 0.2800 1,563,273 +0.01(+3.70%)
Dec 19, 2019 0.2750 0.2750 0.2600 0.2700 845,628 +0.00(+0.00%)
Dec 18, 2019 0.2700 0.3000 0.2700 0.2700 856,537 +0.00(+0.00%)
Dec 17, 2019 0.3050 0.3050 0.2700 0.2700 1,220,917 -0.03(-11.48%)
Dec 16, 2019 0.3050 0.3100 0.3000 0.3050 275,470 -0.01(-3.17%)
Dec 13, 2019 0.3100 0.3150 0.3050 0.3150 385,744 +0.01(+3.28%)
Dec 12, 2019 0.3100 0.3200 0.2900 0.3050 848,629 -0.01(-3.17%)
Dec 11, 2019 0.3250 0.3250 0.3100 0.3150 586,968 -0.01(-3.08%)
Dec 10, 2019 0.3250 0.3350 0.3250 0.3250 187,484 -0.01(-2.99%)
Dec 09, 2019 0.3300 0.3350 0.3250 0.3350 332,662 +0.01(+3.08%)
Dec 06, 2019 0.3150 0.3250 0.3150 0.3250 216,816 +0.01(+3.17%)
Dec 05, 2019 0.3200 0.3250 0.3150 0.3150 254,621 -0.01(-1.56%)
Dec 04, 2019 0.3400 0.3400 0.3200 0.3200 517,310 -0.02(-4.48%)
Dec 03, 2019 0.3400 0.3450 0.3300 0.3350 380,734 +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.