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 (%)
Sep 30, 2019 0.4700 0.4850 0.4650 0.4800 1,391,741 +0.01(+2.13%)
Sep 27, 2019 0.4950 0.4950 0.4650 0.4700 1,104,048 -0.02(-3.09%)
Sep 26, 2019 0.5000 0.5100 0.4850 0.4850 608,610 -0.01(-1.02%)
Sep 25, 2019 0.5000 0.5100 0.4800 0.4900 757,300 -0.02(-3.92%)
Sep 24, 2019 0.5100 0.5200 0.5100 0.5100 687,116 +0.00(+0.00%)
Sep 23, 2019 0.5300 0.5300 0.5100 0.5100 689,805 -0.02(-3.77%)
Sep 20, 2019 0.5400 0.5500 0.5100 0.5300 868,283 -0.01(-1.85%)
Sep 19, 2019 0.5200 0.5400 0.5100 0.5400 1,344,645 +0.01(+1.89%)
Sep 18, 2019 0.5400 0.5500 0.5300 0.5300 500,093 -0.01(-1.85%)
Sep 17, 2019 0.5400 0.5400 0.5200 0.5400 983,921 -0.01(-1.82%)
Sep 16, 2019 0.5300 0.5800 0.5300 0.5500 2,514,198 +0.06(+12.24%)
Sep 13, 2019 0.4900 0.5100 0.4800 0.4900 751,764 -0.01(-2.00%)
Sep 12, 2019 0.5000 0.5100 0.4800 0.5000 1,027,342 -0.01(-1.96%)
Sep 11, 2019 0.5100 0.5400 0.4950 0.5100 3,420,721 +0.01(+2.00%)
Sep 10, 2019 0.6000 0.6000 0.4850 0.5000 6,539,430 -0.12(-19.35%)
Sep 09, 2019 0.6600 0.6600 0.6100 0.6200 2,589,265 -0.06(-8.82%)
Sep 06, 2019 0.6800 0.6800 0.6200 0.6800 4,825,889 +0.01(+1.49%)
Sep 05, 2019 0.6100 0.7100 0.5900 0.6700 7,557,577 +0.07(+11.67%)
Sep 04, 2019 0.5800 0.6000 0.5300 0.6000 4,368,297 +0.07(+13.21%)
Sep 03, 2019 0.4600 0.5300 0.4600 0.5300 3,075,275 +0.09(+19.10%)
Aug 30, 2019 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Aug 29, 2019 0.4400 0.4600 0.4400 0.4500 733,532 +0.02(+4.65%)
Aug 28, 2019 0.4300 0.4400 0.4100 0.4300 443,875 -0.01(-2.27%)
Aug 27, 2019 0.4650 0.4650 0.4300 0.4400 931,008 -0.01(-2.22%)
Aug 26, 2019 0.4050 0.5300 0.4000 0.4500 3,791,991 +0.05(+12.50%)
Aug 23, 2019 0.3950 0.4000 0.3800 0.4000 652,389 +0.00(+0.00%)
Aug 22, 2019 0.4150 0.4200 0.3900 0.4000 683,741 -0.01(-3.61%)
Aug 21, 2019 0.4050 0.4150 0.4050 0.4150 119,315 +0.01(+2.47%)
Aug 20, 2019 0.4050 0.4150 0.4000 0.4050 297,168 -0.01(-2.41%)
Aug 19, 2019 0.4100 0.4200 0.4000 0.4150 548,560 -0.01(-1.19%)
Aug 16, 2019 0.4050 0.4300 0.4050 0.4200 788,154 +0.01(+2.44%)
Aug 15, 2019 0.4000 0.4100 0.3900 0.4100 2,123,540 +0.00(+0.00%)
Aug 14, 2019 0.4300 0.4350 0.3950 0.4100 2,201,816 -0.03(-5.75%)
Aug 13, 2019 0.4500 0.4650 0.4350 0.4350 2,062,230 -0.03(-5.43%)
Aug 12, 2019 0.4750 0.4800 0.4400 0.4600 1,403,728 -0.01(-3.16%)
Aug 09, 2019 0.4800 0.4850 0.4700 0.4750 815,679 -0.01(-1.04%)
Aug 08, 2019 0.4700 0.4800 0.4700 0.4800 454,141 +0.01(+2.13%)
Aug 07, 2019 0.4900 0.5000 0.4700 0.4700 780,952 -0.03(-5.05%)
Aug 06, 2019 0.5000 0.5100 0.4900 0.4950 792,712 +0.00(+0.00%)
Aug 02, 2019 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Aug 01, 2019 0.5000 0.5000 0.4900 0.4900 747,618 -0.01(-2.00%)
Jul 31, 2019 0.5000 0.5100 0.4900 0.5000 593,945 +0.00(+0.00%)
Jul 30, 2019 0.5000 0.5200 0.4900 0.5000 946,864 +0.00(+0.00%)
Jul 29, 2019 0.5200 0.5200 0.5000 0.5000 576,218 -0.02(-3.85%)
Jul 26, 2019 0.5100 0.5200 0.5000 0.5200 932,929 +0.01(+1.96%)
Jul 25, 2019 0.5100 0.5400 0.5000 0.5100 1,817,561 +0.01(+2.00%)
Jul 24, 2019 0.5100 0.5200 0.4950 0.5000 1,088,108 -0.01(-1.96%)
Jul 23, 2019 0.5200 0.5200 0.5100 0.5100 414,022 +0.00(+0.00%)
Jul 22, 2019 0.5200 0.5300 0.5100 0.5100 570,243 -0.02(-3.77%)
Jul 19, 2019 0.5300 0.5400 0.5200 0.5300 1,369,434 -0.01(-1.85%)
Jul 18, 2019 0.5500 0.5600 0.5200 0.5400 1,104,166 +0.00(+0.00%)
Jul 17, 2019 0.5300 0.6000 0.5300 0.5400 3,147,636 +0.02(+3.85%)
Jul 16, 2019 0.5100 0.5200 0.5100 0.5200 445,195 +0.01(+1.96%)
Jul 15, 2019 0.5200 0.5300 0.5100 0.5100 950,850 -0.01(-1.92%)
Jul 12, 2019 0.5200 0.5300 0.5000 0.5200 1,534,329 +0.01(+1.96%)
Jul 11, 2019 0.5200 0.5400 0.5100 0.5100 1,387,324 +0.00(+0.00%)
Jul 10, 2019 0.5200 0.5400 0.5100 0.5100 1,452,588 -0.02(-3.77%)
Jul 09, 2019 0.5300 0.5400 0.5100 0.5300 2,431,375 -0.01(-1.85%)
Jul 08, 2019 0.5600 0.5700 0.5300 0.5400 1,558,878 -0.03(-5.26%)
Jul 05, 2019 0.5500 0.5700 0.5400 0.5700 1,130,441 +0.00(+0.00%)
Jul 04, 2019 0.5800 0.5800 0.5200 0.5700 2,827,619 -0.01(-1.72%)
Jul 03, 2019 0.6000 0.6000 0.5800 0.5800 800,681 -0.01(-1.69%)
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.