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, 2020 0.3200 0.3250 0.3100 0.3150 451,073 -0.01(-1.56%)
Mar 30, 2020 0.3200 0.3200 0.3000 0.3200 640,895 +0.00(+0.00%)
Mar 27, 2020 0.3300 0.3450 0.3100 0.3200 2,073,523 -0.02(-7.25%)
Mar 26, 2020 0.3350 0.3850 0.3350 0.3450 2,927,892 +0.00(+1.47%)
Mar 25, 2020 0.3500 0.3500 0.3300 0.3400 1,577,711 +0.03(+9.68%)
Mar 24, 2020 0.3000 0.3150 0.3000 0.3100 716,265 +0.02(+5.08%)
Mar 23, 2020 0.3050 0.3100 0.2900 0.2950 544,644 +0.00(+0.00%)
Mar 20, 2020 0.2800 0.3300 0.2650 0.2950 1,857,666 +0.02(+9.26%)
Mar 19, 2020 0.2550 0.2900 0.2550 0.2700 975,695 +0.01(+1.89%)
Mar 18, 2020 0.2800 0.2850 0.2600 0.2650 693,447 -0.02(-5.36%)
Mar 17, 2020 0.2900 0.2950 0.2700 0.2800 1,034,208 +0.00(+0.00%)
Mar 16, 2020 0.2900 0.3050 0.2000 0.2800 1,576,573 -0.04(-13.85%)
Mar 13, 2020 0.3200 0.3300 0.3000 0.3250 1,082,769 +0.01(+3.17%)
Mar 12, 2020 0.3350 0.3350 0.2850 0.3150 1,546,481 -0.04(-11.27%)
Mar 11, 2020 0.3900 0.3900 0.3500 0.3550 1,077,360 -0.04(-10.13%)
Mar 10, 2020 0.3850 0.4000 0.3750 0.3950 992,415 +0.01(+2.60%)
Mar 09, 2020 0.3500 0.4000 0.3500 0.3850 1,615,971 -0.02(-4.94%)
Mar 06, 2020 0.4300 0.4350 0.3900 0.4050 724,685 -0.02(-5.81%)
Mar 05, 2020 0.4150 0.4400 0.4000 0.4300 816,763 +0.01(+2.38%)
Mar 04, 2020 0.3950 0.4200 0.3950 0.4200 592,025 +0.02(+5.00%)
Mar 03, 2020 0.4100 0.4500 0.3650 0.4000 1,631,778 +0.02(+3.90%)
Mar 02, 2020 0.3400 0.3900 0.3400 0.3850 1,056,321 +0.04(+13.24%)
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%)
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.