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 (%)
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%)
Jun 01, 2020 0.4250 0.4450 0.4250 0.4400 215,404 +0.01(+2.33%)
May 29, 2020 0.4400 0.4400 0.4200 0.4300 502,181 -0.01(-1.15%)
May 28, 2020 0.4250 0.4600 0.4250 0.4350 944,541 +0.00(+0.00%)
May 27, 2020 0.4500 0.4500 0.4150 0.4350 1,870,561 +0.01(+1.16%)
May 26, 2020 0.4200 0.4700 0.3950 0.4300 3,820,816 +0.01(+2.38%)
May 25, 2020 0.3950 0.4200 0.3900 0.4200 1,729,783 +0.02(+5.00%)
May 22, 2020 0.3550 0.4150 0.3500 0.4000 4,187,478 +0.04(+11.11%)
May 21, 2020 0.3700 0.3700 0.3500 0.3600 1,022,585 +0.00(+0.00%)
May 20, 2020 0.3550 0.3650 0.3500 0.3600 437,345 -0.01(-1.37%)
May 19, 2020 0.3850 0.3850 0.3550 0.3650 1,809,685 -0.01(-2.67%)
May 15, 2020 0.3750 0.3750 0.3750 0 +0.03(+10.29%)
May 14, 2020 0.3400 0.3500 0.3250 0.3400 435,429 -0.01(-2.86%)
May 13, 2020 0.3550 0.3650 0.3400 0.3500 512,463 -0.01(-1.41%)
May 12, 2020 0.3600 0.3800 0.3550 0.3550 926,412 +0.00(+0.00%)
May 11, 2020 0.3450 0.3600 0.3300 0.3550 984,025 +0.02(+5.97%)
May 08, 2020 0.3200 0.3350 0.3150 0.3350 386,641 +0.01(+1.52%)
May 07, 2020 0.3300 0.3300 0.3150 0.3300 442,018 +0.01(+1.54%)
May 06, 2020 0.3250 0.3350 0.3250 0.3250 305,297 -0.01(-1.52%)
May 05, 2020 0.3400 0.3400 0.3250 0.3300 373,242 +0.00(+0.00%)
May 04, 2020 0.3250 0.3400 0.3100 0.3300 1,021,542 +0.01(+3.13%)
May 01, 2020 0.3300 0.3600 0.2900 0.3200 5,709,711 -0.08(-20.00%)
Apr 30, 2020 0.4100 0.4150 0.3850 0.4000 889,908 -0.01(-2.44%)
Apr 29, 2020 0.3850 0.4250 0.3850 0.4100 1,418,856 +0.01(+2.50%)
Apr 28, 2020 0.4200 0.4200 0.3700 0.4000 1,853,010 +0.00(+0.00%)
Apr 27, 2020 0.3600 0.4150 0.3600 0.4000 2,864,689 +0.05(+12.68%)
Apr 24, 2020 0.3500 0.3550 0.3500 0.3550 401,341 +0.01(+1.43%)
Apr 23, 2020 0.3300 0.3600 0.3200 0.3500 1,002,278 +0.02(+7.69%)
Apr 22, 2020 0.3250 0.3350 0.3250 0.3250 248,394 +0.01(+1.56%)
Apr 21, 2020 0.3450 0.3450 0.3150 0.3200 985,194 -0.02(-5.88%)
Apr 20, 2020 0.3200 0.3400 0.3050 0.3400 1,524,459 +0.04(+13.33%)
Apr 17, 2020 0.3000 0.3050 0.2950 0.3000 515,266 +0.01(+1.69%)
Apr 16, 2020 0.3000 0.3050 0.2900 0.2950 704,897 -0.01(-3.28%)
Apr 15, 2020 0.2900 0.3050 0.2900 0.3050 624,765 +0.01(+3.39%)
Apr 14, 2020 0.2850 0.2950 0.2850 0.2950 243,891 +0.01(+3.51%)
Apr 13, 2020 0.2900 0.2950 0.2850 0.2850 300,161 -0.01(-1.72%)
Apr 09, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 08, 2020 0.3000 0.3000 0.2900 0.2900 745,426 -0.01(-1.69%)
Apr 07, 2020 0.3000 0.3100 0.2800 0.2950 946,631 +0.01(+1.72%)
Apr 06, 2020 0.3000 0.3000 0.2850 0.2900 520,449 +0.01(+1.75%)
Apr 03, 2020 0.2900 0.2950 0.2800 0.2850 930,270 -0.02(-5.00%)
Apr 02, 2020 0.2950 0.3000 0.2900 0.3000 445,844 +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.