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 (%)
Nov 30, 2018 1.210 1.415 1.210 1.390 2,887,507 +0.15(+12.10%)
Nov 29, 2018 1.280 1.280 1.215 1.240 1,230,473 -0.04(-3.13%)
Nov 28, 2018 1.250 1.350 1.220 1.280 1,794,047 +0.04(+3.23%)
Nov 27, 2018 1.330 1.380 1.230 1.240 3,155,382 -0.13(-9.49%)
Nov 26, 2018 1.460 1.470 1.370 1.370 1,110,508 -0.08(-5.52%)
Nov 23, 2018 1.420 1.450 1.390 1.450 962,732 +0.04(+2.84%)
Nov 22, 2018 1.470 1.470 1.410 1.410 865,363 -0.05(-3.42%)
Nov 21, 2018 1.440 1.490 1.420 1.460 1,324,695 +0.04(+2.82%)
Nov 20, 2018 1.410 1.470 1.360 1.420 3,053,829 -0.06(-4.05%)
Nov 19, 2018 1.450 1.520 1.430 1.480 1,536,305 -0.02(-1.33%)
Nov 16, 2018 1.610 1.640 1.490 1.500 2,455,971 -0.09(-5.66%)
Nov 15, 2018 1.470 1.600 1.400 1.590 3,768,599 +0.15(+10.42%)
Nov 14, 2018 1.590 1.590 1.390 1.440 5,177,528 -0.21(-12.73%)
Nov 13, 2018 1.640 1.720 1.600 1.650 2,866,395 +0.01(+0.61%)
Nov 12, 2018 1.780 1.810 1.600 1.640 3,222,133 -0.11(-6.29%)
Nov 09, 2018 1.820 1.840 1.750 1.750 2,167,008 -0.10(-5.41%)
Nov 08, 2018 1.960 1.970 1.840 1.850 2,783,252 -0.12(-6.09%)
Nov 07, 2018 1.950 2.010 1.870 1.970 4,398,262 +0.09(+4.79%)
Nov 06, 2018 1.830 2.010 1.780 1.880 4,210,500 +0.06(+3.30%)
Nov 05, 2018 1.800 1.840 1.740 1.820 2,235,755 +0.03(+1.68%)
Nov 02, 2018 1.680 1.810 1.680 1.790 2,953,933 +0.05(+2.87%)
Nov 01, 2018 1.810 1.840 1.670 1.740 4,869,325 -0.08(-4.40%)
Oct 31, 2018 1.890 1.950 1.790 1.820 5,974,700 +0.01(+0.55%)
Oct 30, 2018 1.710 1.930 1.640 1.810 4,267,002 +0.05(+2.84%)
Oct 29, 2018 2.120 2.140 1.710 1.760 6,108,382 -0.29(-14.15%)
Oct 26, 2018 2.030 2.120 1.970 2.050 5,249,215 -0.05(-2.38%)
Oct 25, 2018 1.660 2.150 1.660 2.100 10,273,459 +0.36(+20.69%)
Oct 24, 2018 1.790 1.840 1.660 1.740 5,128,170 +0.06(+3.57%)
Oct 23, 2018 1.650 1.870 1.470 1.680 11,422,079 -0.23(-12.04%)
Oct 22, 2018 2.160 2.170 1.770 1.910 9,980,886 -0.31(-13.96%)
Oct 19, 2018 2.400 2.420 2.120 2.220 5,955,620 -0.19(-7.88%)
Oct 18, 2018 2.270 2.450 2.180 2.410 9,242,491 +0.17(+7.59%)
Oct 17, 2018 2.200 2.300 2.060 2.240 13,695,506 -0.20(-8.20%)
Oct 16, 2018 2.990 3.120 2.420 2.440 20,331,258 -0.38(-13.48%)
Oct 15, 2018 2.370 2.850 2.350 2.820 10,135,734 +0.53(+23.14%)
Oct 12, 2018 2.130 2.370 2.100 2.290 7,422,200 +0.18(+8.53%)
Oct 11, 2018 2.040 2.110 1.970 2.110 5,339,907 +0.03(+1.44%)
Oct 10, 2018 2.020 2.100 1.980 2.080 5,341,092 +0.00(+0.00%)
Oct 09, 2018 2.040 2.150 1.980 2.080 7,242,086 -0.01(-0.48%)
Oct 05, 2018 2.090 2.090 2.090 0 -0.13(-5.86%)
Oct 04, 2018 2.290 2.330 2.130 2.220 14,059,825 -0.11(-4.72%)
Oct 03, 2018 2.000 2.345 1.980 2.330 23,787,486 +0.40(+20.73%)
Oct 02, 2018 2.190 2.230 1.900 1.930 18,027,684 -0.39(-16.81%)
Oct 01, 2018 2.650 2.670 2.310 2.320 12,054,978 -0.24(-9.38%)
Sep 28, 2018 2.350 2.690 2.180 2.560 12,713,537 +0.08(+3.23%)
Sep 27, 2018 2.920 2.920 2.470 2.480 13,894,484 -0.39(-13.59%)
Sep 26, 2018 2.900 3.000 2.760 2.870 14,526,469 -0.26(-8.31%)
Sep 25, 2018 3.700 3.760 3.070 3.130 16,148,231 -0.61(-16.31%)
Sep 24, 2018 3.950 3.950 3.570 3.740 16,044,350 +0.33(+9.68%)
Sep 21, 2018 3.250 3.440 3.180 3.410 5,408,408 +0.11(+3.33%)
Sep 20, 2018 3.040 3.420 2.990 3.300 8,992,415 +0.30(+10.00%)
Sep 19, 2018 2.950 3.190 2.840 3.000 17,654,868 -0.06(-1.96%)
Sep 18, 2018 3.150 3.190 2.920 3.060 11,536,745 +0.10(+3.38%)
Sep 17, 2018 2.570 3.070 2.340 2.960 9,593,828 +0.12(+4.23%)
Sep 14, 2018 2.600 3.200 2.550 2.840 23,400,516 -0.24(-7.79%)
Sep 13, 2018 3.530 3.600 2.850 3.080 16,906,724 -0.42(-12.00%)
Sep 12, 2018 3.650 3.750 3.330 3.500 16,934,870 -0.05(-1.41%)
Sep 11, 2018 3.240 3.650 3.130 3.550 16,810,848 +0.35(+10.94%)
Sep 10, 2018 2.800 3.220 2.800 3.200 11,452,864 +0.44(+15.94%)
Sep 07, 2018 3.200 3.250 2.700 2.760 17,342,648 -0.29(-9.51%)
Sep 06, 2018 2.750 3.080 2.630 3.050 13,696,417 +0.30(+10.91%)
Sep 05, 2018 2.860 2.920 2.510 2.750 17,550,372 +0.20(+7.84%)
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.