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 (%)
Mar 31, 2021 0.3000 0.3100 0.2900 0.2950 669,897 -0.01(-1.67%)
Mar 30, 2021 0.3100 0.3100 0.2900 0.3000 408,028 -0.01(-3.23%)
Mar 29, 2021 0.2800 0.3100 0.2800 0.3100 560,372 +0.03(+8.77%)
Mar 26, 2021 0.2900 0.2900 0.2850 0.2850 316,688 +0.00(+0.00%)
Mar 25, 2021 0.2850 0.2900 0.2800 0.2850 276,203 -0.01(-1.72%)
Mar 24, 2021 0.3050 0.3050 0.2850 0.2900 918,594 -0.01(-3.33%)
Mar 23, 2021 0.3100 0.3100 0.3000 0.3000 333,291 -0.01(-3.23%)
Mar 22, 2021 0.3100 0.3150 0.3050 0.3100 316,317 -0.01(-3.13%)
Mar 19, 2021 0.3200 0.3200 0.3050 0.3200 821,829 -0.01(-1.54%)
Mar 18, 2021 0.3350 0.3350 0.3050 0.3250 1,795,618 +0.01(+1.56%)
Mar 17, 2021 0.3150 0.3200 0.3100 0.3200 311,256 +0.00(+0.00%)
Mar 16, 2021 0.3250 0.3250 0.3100 0.3200 859,850 +0.01(+1.59%)
Mar 15, 2021 0.3100 0.3200 0.3100 0.3150 753,404 +0.00(+0.00%)
Mar 12, 2021 0.3200 0.3200 0.3100 0.3150 378,685 -0.01(-3.08%)
Mar 11, 2021 0.3050 0.3300 0.3000 0.3250 1,351,835 +0.02(+4.84%)
Mar 10, 2021 0.3200 0.3300 0.3000 0.3100 928,229 -0.01(-3.13%)
Mar 09, 2021 0.3050 0.3200 0.3000 0.3200 808,607 +0.02(+4.92%)
Mar 08, 2021 0.2850 0.3100 0.2850 0.3050 263,344 -0.01(-1.61%)
Mar 05, 2021 0.2850 0.3150 0.2750 0.3100 1,548,809 +0.01(+3.33%)
Mar 04, 2021 0.3200 0.3250 0.2850 0.3000 1,807,388 -0.03(-7.69%)
Mar 03, 2021 0.3350 0.3450 0.3250 0.3250 723,733 -0.01(-2.99%)
Mar 02, 2021 0.3400 0.3600 0.3350 0.3350 1,436,853 -0.01(-2.90%)
Mar 01, 2021 0.3350 0.3500 0.3250 0.3450 1,834,100 +0.02(+6.15%)
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%)
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.