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, 2021 0.1600 0.1600 0.1550 0.1550 81,669 +0.00(+0.00%)
Aug 30, 2021 0.1600 0.1600 0.1550 0.1550 93,937 -0.01(-3.13%)
Aug 27, 2021 0.1600 0.1650 0.1550 0.1600 377,882 +0.00(+0.00%)
Aug 26, 2021 0.1650 0.1650 0.1600 0.1600 101,555 -0.01(-3.03%)
Aug 25, 2021 0.1600 0.1650 0.1600 0.1650 40,796 +0.00(+0.00%)
Aug 24, 2021 0.1650 0.1650 0.1600 0.1650 111,246 +0.01(+3.13%)
Aug 23, 2021 0.1600 0.1650 0.1600 0.1600 118,707 +0.00(+0.00%)
Aug 20, 2021 0.1700 0.1700 0.1600 0.1600 407,962 -0.01(-5.88%)
Aug 19, 2021 0.1700 0.1750 0.1650 0.1700 145,311 +0.00(+0.00%)
Aug 18, 2021 0.1750 0.1750 0.1700 0.1700 59,098 -0.00(-2.86%)
Aug 17, 2021 0.1750 0.1750 0.1700 0.1750 48,562 +0.00(+2.94%)
Aug 16, 2021 0.1800 0.1800 0.1700 0.1700 71,956 -0.01(-5.56%)
Aug 13, 2021 0.1800 0.1800 0.1700 0.1800 258,459 +0.01(+5.88%)
Aug 12, 2021 0.1700 0.1800 0.1700 0.1700 231,592 +0.00(+0.00%)
Aug 11, 2021 0.1750 0.1750 0.1700 0.1700 71,134 +0.00(+0.00%)
Aug 10, 2021 0.1700 0.1750 0.1700 0.1700 94,925 -0.00(-2.86%)
Aug 09, 2021 0.1750 0.1750 0.1700 0.1750 112,929 +0.00(+0.00%)
Aug 06, 2021 0.1650 0.1750 0.1650 0.1750 456,490 +0.01(+9.37%)
Aug 05, 2021 0.1650 0.1700 0.1600 0.1600 332,222 +0.00(+0.00%)
Aug 04, 2021 0.1700 0.1700 0.1600 0.1600 709,649 -0.01(-5.88%)
Aug 03, 2021 0.1750 0.1750 0.1700 0.1700 166,474 -0.01(-5.56%)
Jul 30, 2021 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jul 29, 2021 0.1950 0.1950 0.1900 0.1900 54,057 -0.01(-5.00%)
Jul 28, 2021 0.1950 0.2000 0.1900 0.2000 168,977 +0.01(+2.56%)
Jul 27, 2021 0.1900 0.2000 0.1900 0.1950 213,059 -0.01(-2.50%)
Jul 26, 2021 0.2100 0.2100 0.1950 0.2000 408,652 +0.01(+5.26%)
Jul 23, 2021 0.1950 0.2000 0.1900 0.1900 260,958 -0.01(-2.56%)
Jul 22, 2021 0.2050 0.2050 0.1900 0.1950 96,971 -0.01(-4.88%)
Jul 21, 2021 0.1900 0.2050 0.1900 0.2050 139,589 +0.01(+5.13%)
Jul 20, 2021 0.1950 0.1950 0.1850 0.1950 338,974 +0.01(+2.63%)
Jul 19, 2021 0.1950 0.1950 0.1850 0.1900 181,577 +0.00(+0.00%)
Jul 16, 2021 0.2000 0.2000 0.1900 0.1900 125,033 -0.01(-2.56%)
Jul 15, 2021 0.2000 0.2000 0.1900 0.1950 288,049 +0.00(+0.00%)
Jul 14, 2021 0.2000 0.2000 0.1950 0.1950 150,206 -0.01(-2.50%)
Jul 13, 2021 0.1950 0.2000 0.1950 0.2000 112,628 +0.01(+2.56%)
Jul 12, 2021 0.1950 0.2000 0.1950 0.1950 153,401 +0.00(+0.00%)
Jul 09, 2021 0.2000 0.2000 0.1900 0.1950 646,890 +0.00(+0.00%)
Jul 08, 2021 0.2000 0.2050 0.1950 0.1950 713,452 -0.01(-2.50%)
Jul 07, 2021 0.2050 0.2100 0.2000 0.2000 113,855 -0.00(-2.44%)
Jul 06, 2021 0.2100 0.2100 0.2000 0.2050 442,391 -0.01(-2.38%)
Jul 05, 2021 0.2050 0.2100 0.2050 0.2100 18,106 +0.00(+0.00%)
Jul 02, 2021 0.2150 0.2150 0.2050 0.2100 235,956 +0.01(+2.44%)
Jun 30, 2021 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Jun 29, 2021 0.2100 0.2150 0.2100 0.2150 114,074 +0.01(+2.38%)
Jun 28, 2021 0.2150 0.2150 0.2100 0.2100 89,736 -0.01(-2.33%)
Jun 25, 2021 0.2100 0.2150 0.2100 0.2150 86,142 +0.00(+0.00%)
Jun 24, 2021 0.2100 0.2200 0.2100 0.2150 326,048 +0.00(+0.00%)
Jun 23, 2021 0.2050 0.2150 0.2050 0.2150 508,176 +0.01(+4.88%)
Jun 22, 2021 0.2050 0.2100 0.2000 0.2050 256,132 +0.00(+0.00%)
Jun 21, 2021 0.2050 0.2100 0.2000 0.2050 241,367 -0.01(-2.38%)
Jun 18, 2021 0.2050 0.2150 0.2050 0.2100 234,984 +0.01(+2.44%)
Jun 17, 2021 0.2100 0.2300 0.2050 0.2050 1,250,704 +0.00(+0.00%)
Jun 16, 2021 0.2050 0.2100 0.2050 0.2050 162,211 +0.00(+0.00%)
Jun 15, 2021 0.2050 0.2050 0.2000 0.2050 317,311 +0.00(+2.50%)
Jun 14, 2021 0.2050 0.2100 0.2000 0.2000 321,307 -0.01(-4.76%)
Jun 11, 2021 0.2000 0.2100 0.2000 0.2100 323,143 +0.01(+5.00%)
Jun 10, 2021 0.2100 0.2100 0.2000 0.2000 463,900 -0.00(-2.44%)
Jun 09, 2021 0.2000 0.2100 0.2000 0.2050 334,346 +0.00(+0.00%)
Jun 08, 2021 0.2100 0.2100 0.2000 0.2050 383,066 +0.00(+0.00%)
Jun 07, 2021 0.2050 0.2100 0.2000 0.2050 161,405 +0.00(+0.00%)
Jun 04, 2021 0.2100 0.2100 0.2000 0.2050 538,865 -0.01(-2.38%)
Jun 03, 2021 20.00 0.2100 0.2000 0.2100 29,559,300 +0.01(+2.44%)
Jun 02, 2021 0.2050 0.2100 0.2000 0.2050 681,763 -0.01(-2.38%)
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.