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 (%)
May 31, 2019 0.9000 0.9100 0.8500 0.8800 1,769,250 -0.04(-4.35%)
May 30, 2019 0.9000 0.9500 0.9000 0.9200 3,588,528 +0.02(+2.22%)
May 29, 2019 0.9000 0.9000 0.8500 0.9000 1,857,849 +0.03(+3.45%)
May 28, 2019 0.8500 0.9000 0.8500 0.8700 3,212,308 +0.03(+3.57%)
May 27, 2019 0.8400 0.8700 0.8300 0.8400 957,070 +0.00(+0.00%)
May 24, 2019 0.8100 0.8600 0.8000 0.8400 1,907,600 +0.04(+5.00%)
May 23, 2019 0.8400 0.8400 0.7700 0.8000 2,676,189 -0.07(-8.05%)
May 22, 2019 0.7500 0.8900 0.7500 0.8700 6,496,788 +0.13(+17.57%)
May 21, 2019 0.7200 0.7400 0.7200 0.7400 832,498 +0.02(+2.78%)
May 17, 2019 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
May 16, 2019 0.7100 0.7400 0.7000 0.7100 1,073,310 -0.01(-1.39%)
May 15, 2019 0.7300 0.7300 0.7100 0.7200 689,085 +0.00(+0.00%)
May 14, 2019 0.7100 0.7400 0.7100 0.7200 948,936 +0.02(+2.86%)
May 13, 2019 0.7200 0.7300 0.7000 0.7000 1,020,113 -0.03(-4.11%)
May 10, 2019 0.7300 0.7400 0.7200 0.7300 514,257 +0.01(+1.39%)
May 09, 2019 0.7400 0.7500 0.7200 0.7200 884,436 -0.02(-2.70%)
May 08, 2019 0.7300 0.7600 0.7200 0.7400 650,752 +0.02(+2.78%)
May 07, 2019 0.7400 0.7500 0.7200 0.7200 780,878 -0.02(-2.70%)
May 06, 2019 0.7300 0.7600 0.7200 0.7400 992,848 -0.02(-2.63%)
May 03, 2019 0.7300 0.8000 0.7300 0.7600 2,151,020 +0.00(+0.00%)
May 02, 2019 0.7800 0.7900 0.7400 0.7600 2,344,027 +0.00(+0.00%)
May 01, 2019 0.7000 0.8400 0.6600 0.7600 8,951,742 +0.06(+8.57%)
Apr 30, 2019 0.7200 0.7200 0.6600 0.7000 5,724,132 -0.03(-4.11%)
Apr 29, 2019 0.8800 0.9000 0.7300 0.7300 8,366,259 -0.15(-17.05%)
Apr 26, 2019 0.9500 1.000 0.8700 0.8800 12,478,487 -0.02(-2.22%)
Apr 25, 2019 0.7700 0.9800 0.7500 0.9000 30,354,460 +0.17(+23.29%)
Apr 24, 2019 0.4950 0.8400 0.4900 0.7300 18,976,804 +0.23(+46.00%)
Apr 23, 2019 0.5200 0.5200 0.4900 0.5000 1,939,964 -0.02(-3.85%)
Apr 22, 2019 0.5100 0.5300 0.4900 0.5200 2,319,466 -0.03(-5.45%)
Apr 18, 2019 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Apr 17, 2019 0.6100 0.6200 0.5800 0.5800 2,129,090 -0.04(-6.45%)
Apr 16, 2019 0.6400 0.6400 0.6000 0.6200 1,956,507 -0.02(-3.13%)
Apr 15, 2019 0.6600 0.6700 0.6300 0.6400 1,344,784 -0.02(-3.03%)
Apr 12, 2019 0.6600 0.6800 0.6600 0.6600 760,814 -0.01(-1.49%)
Apr 11, 2019 0.6800 0.6900 0.6600 0.6700 714,150 -0.01(-1.47%)
Apr 10, 2019 0.6700 0.6900 0.6700 0.6800 554,529 +0.00(+0.00%)
Apr 09, 2019 0.6800 0.6900 0.6700 0.6800 701,737 -0.02(-2.86%)
Apr 08, 2019 0.7000 0.7000 0.6800 0.7000 614,427 +0.02(+2.94%)
Apr 05, 2019 0.6800 0.6900 0.6800 0.6800 551,493 +0.01(+1.49%)
Apr 04, 2019 0.6800 0.6900 0.6700 0.6700 526,747 -0.01(-1.47%)
Apr 03, 2019 0.7000 0.7000 0.6700 0.6800 793,545 -0.01(-1.45%)
Apr 02, 2019 0.7200 0.7300 0.6900 0.6900 1,361,662 -0.03(-4.17%)
Apr 01, 2019 0.6700 0.7200 0.6500 0.7200 2,205,842 +0.05(+7.46%)
Mar 29, 2019 0.7000 0.7100 0.6600 0.6700 2,245,190 -0.02(-2.90%)
Mar 28, 2019 0.6900 0.7000 0.6800 0.6900 1,167,325 +0.00(+0.00%)
Mar 27, 2019 0.7100 0.7100 0.6900 0.6900 779,943 -0.03(-4.17%)
Mar 26, 2019 0.7100 0.7200 0.7000 0.7200 966,949 +0.02(+2.86%)
Mar 25, 2019 0.7300 0.7300 0.7000 0.7000 1,595,395 -0.03(-4.11%)
Mar 22, 2019 0.6800 0.7400 0.6700 0.7300 3,182,630 +0.05(+7.35%)
Mar 21, 2019 0.7400 0.7400 0.6800 0.6800 4,029,223 -0.06(-8.11%)
Mar 20, 2019 0.7500 0.7600 0.7300 0.7400 1,451,385 -0.01(-1.33%)
Mar 19, 2019 0.7600 0.7700 0.7400 0.7500 3,145,250 -0.01(-1.32%)
Mar 18, 2019 0.7900 0.7900 0.7600 0.7600 2,503,090 -0.02(-2.56%)
Mar 15, 2019 0.7600 0.7800 0.7400 0.7800 2,582,391 +0.02(+2.63%)
Mar 14, 2019 0.7700 0.7700 0.7400 0.7600 1,331,560 +0.00(+0.00%)
Mar 13, 2019 0.7600 0.7800 0.7600 0.7600 1,750,766 +0.00(+0.00%)
Mar 12, 2019 0.7900 0.7900 0.7600 0.7600 2,531,497 -0.02(-2.56%)
Mar 11, 2019 0.7900 0.8000 0.7600 0.7800 4,442,675 +0.02(+2.63%)
Mar 08, 2019 0.7300 0.7800 0.6800 0.7600 5,922,335 +0.03(+4.11%)
Mar 07, 2019 0.7300 0.8000 0.7100 0.7300 8,257,571 -0.03(-3.95%)
Mar 06, 2019 0.6700 0.8400 0.6200 0.7600 28,802,676 -0.12(-13.64%)
Mar 05, 2019 0.9200 0.9200 0.8800 0.8800 8,719,965 -0.07(-7.37%)
Mar 04, 2019 1.000 1.020 0.9400 0.9500 7,619,927 -0.07(-6.86%)
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.