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 (%)
Aug 31, 2020 0.2700 0.2900 0.2650 0.2800 811,470 +0.01(+3.70%)
Aug 28, 2020 0.2650 0.2700 0.2650 0.2700 122,929 +0.01(+1.89%)
Aug 27, 2020 0.2650 0.2700 0.2650 0.2650 169,225 -0.01(-1.85%)
Aug 26, 2020 0.2650 0.2700 0.2650 0.2700 261,125 +0.01(+1.89%)
Aug 25, 2020 0.2600 0.2700 0.2600 0.2650 305,550 -0.01(-1.85%)
Aug 24, 2020 0.2600 0.2750 0.2600 0.2700 349,016 +0.00(+0.00%)
Aug 21, 2020 0.2700 0.2750 0.2650 0.2700 168,259 -0.01(-1.82%)
Aug 20, 2020 0.2700 0.2750 0.2600 0.2750 1,046,075 +0.01(+1.85%)
Aug 19, 2020 0.2750 0.2800 0.2600 0.2700 1,333,792 -0.01(-3.57%)
Aug 18, 2020 0.2850 0.2900 0.2800 0.2800 326,647 -0.00(-1.75%)
Aug 17, 2020 0.2900 0.2950 0.2800 0.2850 362,500 -0.01(-1.72%)
Aug 14, 2020 0.2850 0.2950 0.2800 0.2900 453,012 +0.01(+1.75%)
Aug 13, 2020 0.2900 0.2900 0.2850 0.2850 403,672 +0.00(+0.00%)
Aug 12, 2020 0.2950 0.3000 0.2800 0.2850 399,280 -0.01(-3.39%)
Aug 11, 2020 0.2900 0.2950 0.2800 0.2950 297,623 +0.01(+1.72%)
Aug 10, 2020 0.3000 0.3000 0.2900 0.2900 199,916 -0.01(-3.33%)
Aug 07, 2020 0.2950 0.3000 0.2900 0.3000 267,311 +0.02(+5.26%)
Aug 06, 2020 0.3000 0.3000 0.2850 0.2850 356,351 -0.02(-6.56%)
Aug 05, 2020 0.3000 0.3100 0.3000 0.3050 263,390 -0.01(-1.61%)
Aug 04, 2020 0.3050 0.3150 0.2950 0.3100 426,929 +0.00(+0.00%)
Jul 31, 2020 0.3100 0.3100 0.3100 0 +0.03(+12.73%)
Jul 30, 2020 0.3000 0.3000 0.2700 0.2750 1,309,660 -0.02(-6.78%)
Jul 29, 2020 0.3050 0.3100 0.2800 0.2950 1,039,698 -0.01(-3.28%)
Jul 28, 2020 0.3150 0.3200 0.3000 0.3050 1,331,400 -0.02(-6.15%)
Jul 27, 2020 0.3400 0.3400 0.2900 0.3250 1,306,123 -0.02(-4.41%)
Jul 24, 2020 0.3700 0.3700 0.3350 0.3400 901,387 +0.01(+3.03%)
Jul 23, 2020 0.3300 0.3300 0.3200 0.3300 469,506 +0.00(+0.00%)
Jul 22, 2020 0.3300 0.3400 0.3250 0.3300 433,862 -0.01(-1.49%)
Jul 21, 2020 0.3400 0.3400 0.3300 0.3350 359,329 -0.01(-4.29%)
Jul 20, 2020 0.3450 0.3500 0.3350 0.3500 339,429 +0.00(+0.00%)
Jul 17, 2020 0.3450 0.3500 0.3400 0.3500 252,166 -0.01(-1.41%)
Jul 16, 2020 0.3500 0.3550 0.3450 0.3550 308,038 +0.00(+0.00%)
Jul 15, 2020 0.3550 0.3600 0.3500 0.3550 227,285 +0.00(+0.00%)
Jul 14, 2020 0.3400 0.3550 0.3400 0.3550 284,106 +0.01(+1.43%)
Jul 13, 2020 0.3500 0.3600 0.3450 0.3500 753,929 -0.01(-1.41%)
Jul 10, 2020 0.3400 0.3650 0.3400 0.3550 367,148 -0.01(-1.39%)
Jul 09, 2020 0.3500 0.3600 0.3450 0.3600 381,442 +0.01(+1.41%)
Jul 08, 2020 0.3600 0.3700 0.3500 0.3550 392,946 -0.01(-2.74%)
Jul 07, 2020 0.3700 0.3700 0.3500 0.3650 379,723 -0.01(-1.35%)
Jul 06, 2020 0.4000 0.4000 0.3650 0.3700 328,372 +0.01(+2.78%)
Jul 03, 2020 0.3500 0.3650 0.3450 0.3600 317,094 +0.02(+5.88%)
Jul 02, 2020 0.3400 0.3500 0.3350 0.3400 258,023 +0.01(+1.49%)
Jun 30, 2020 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jun 29, 2020 0.3400 0.3450 0.3300 0.3350 375,279 -0.01(-1.47%)
Jun 26, 2020 0.3400 0.3500 0.3350 0.3400 299,076 -0.01(-4.23%)
Jun 25, 2020 0.3550 0.3650 0.3500 0.3550 304,283 -0.02(-4.05%)
Jun 24, 2020 0.3750 0.3800 0.3600 0.3700 563,237 -0.01(-2.63%)
Jun 23, 2020 0.3700 0.3850 0.3700 0.3800 799,754 +0.01(+1.33%)
Jun 22, 2020 0.3700 0.3850 0.3700 0.3750 479,225 +0.00(+0.00%)
Jun 19, 2020 0.3800 0.3850 0.3650 0.3750 568,035 -0.02(-3.85%)
Jun 18, 2020 0.3900 0.3900 0.3800 0.3900 149,318 +0.01(+1.30%)
Jun 17, 2020 0.3800 0.3900 0.3600 0.3850 1,848,029 -0.02(-6.10%)
Jun 16, 2020 0.4250 0.4250 0.4050 0.4100 340,555 +0.00(+0.00%)
Jun 15, 2020 0.4050 0.4150 0.4000 0.4100 627,502 -0.01(-1.20%)
Jun 12, 2020 0.4200 0.4400 0.4100 0.4150 646,143 +0.01(+1.22%)
Jun 11, 2020 0.4350 0.4400 0.4100 0.4100 1,053,862 -0.06(-11.83%)
Jun 10, 2020 0.4900 0.4900 0.3850 0.4650 3,385,878 +0.02(+3.33%)
Jun 09, 2020 0.5100 0.5100 0.4500 0.4500 1,498,798 -0.05(-10.00%)
Jun 08, 2020 0.4700 0.5300 0.4650 0.5000 2,822,701 +0.04(+8.70%)
Jun 05, 2020 0.4400 0.4600 0.4300 0.4600 1,317,995 +0.02(+4.55%)
Jun 04, 2020 0.4400 0.4450 0.4350 0.4400 522,760 +0.01(+1.15%)
Jun 03, 2020 0.4300 0.4500 0.4300 0.4350 521,502 -0.01(-1.14%)
Jun 02, 2020 0.4300 0.4400 0.4300 0.4400 649,430 +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.