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 29, 2019 0.3400 0.3450 0.3350 0.3400 356,817 -0.00(-1.45%)
Nov 28, 2019 0.3600 0.3600 0.3400 0.3450 476,669 -0.01(-1.43%)
Nov 27, 2019 0.3500 0.3500 0.3400 0.3500 440,130 +0.01(+2.94%)
Nov 26, 2019 0.3500 0.3500 0.3400 0.3400 423,179 -0.01(-2.86%)
Nov 25, 2019 0.3550 0.3650 0.3400 0.3500 733,112 -0.01(-1.41%)
Nov 22, 2019 0.3800 0.3800 0.3550 0.3550 511,811 -0.02(-5.33%)
Nov 21, 2019 0.3550 0.3850 0.3550 0.3750 1,536,116 +0.03(+7.14%)
Nov 20, 2019 0.3400 0.3600 0.3400 0.3500 694,645 +0.00(+0.00%)
Nov 19, 2019 0.3250 0.3500 0.3250 0.3500 1,211,191 -0.01(-1.41%)
Nov 18, 2019 0.3600 0.3700 0.3450 0.3550 1,467,984 -0.01(-2.74%)
Nov 15, 2019 0.3650 0.3800 0.3600 0.3650 589,183 -0.02(-3.95%)
Nov 14, 2019 0.3800 0.3900 0.3650 0.3800 674,740 +0.00(+0.00%)
Nov 13, 2019 0.4000 0.4050 0.3800 0.3800 752,355 -0.02(-5.00%)
Nov 12, 2019 0.3800 0.4250 0.3800 0.4000 3,122,276 +0.03(+6.67%)
Nov 11, 2019 0.3750 0.3750 0.3650 0.3750 472,368 +0.00(+0.00%)
Nov 08, 2019 0.3700 0.3750 0.3650 0.3750 638,952 +0.00(+0.00%)
Nov 07, 2019 0.3700 0.3750 0.3700 0.3750 650,543 +0.01(+1.35%)
Nov 06, 2019 0.3700 0.3800 0.3700 0.3700 297,001 -0.01(-1.33%)
Nov 05, 2019 0.3800 0.3800 0.3700 0.3750 491,592 -0.01(-1.32%)
Nov 04, 2019 0.3700 0.3800 0.3700 0.3800 453,666 +0.01(+1.33%)
Nov 01, 2019 0.3900 0.3900 0.3700 0.3750 639,822 -0.01(-1.32%)
Oct 31, 2019 0.3800 0.3850 0.3700 0.3800 591,356 +0.00(+0.00%)
Oct 30, 2019 0.3750 0.3900 0.3700 0.3800 2,003,388 -0.01(-2.56%)
Oct 29, 2019 0.3950 0.4000 0.3900 0.3900 404,412 -0.01(-1.27%)
Oct 28, 2019 0.4050 0.4050 0.3900 0.3950 695,220 -0.01(-1.25%)
Oct 25, 2019 0.4000 0.4050 0.3950 0.4000 286,910 +0.00(+0.00%)
Oct 24, 2019 0.3950 0.4050 0.3950 0.4000 516,177 +0.00(+0.00%)
Oct 23, 2019 0.4100 0.4100 0.3950 0.4000 867,266 -0.01(-2.44%)
Oct 22, 2019 0.4100 0.4200 0.4000 0.4100 884,592 -0.01(-1.20%)
Oct 21, 2019 0.4200 0.4250 0.3950 0.4150 1,331,063 -0.01(-1.19%)
Oct 18, 2019 0.4300 0.4300 0.4100 0.4200 839,404 +0.00(+0.00%)
Oct 17, 2019 0.4300 0.4300 0.4050 0.4200 1,942,298 +0.01(+1.20%)
Oct 16, 2019 0.4400 0.4450 0.3900 0.4150 2,191,617 -0.02(-4.60%)
Oct 15, 2019 0.4300 0.4550 0.4300 0.4350 1,675,519 +0.03(+8.75%)
Oct 11, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Oct 10, 2019 0.4350 0.4450 0.4000 0.4050 912,817 -0.03(-6.90%)
Oct 09, 2019 0.4450 0.4550 0.4300 0.4350 840,642 -0.01(-2.25%)
Oct 08, 2019 0.4500 0.4700 0.4400 0.4450 719,795 -0.01(-1.11%)
Oct 07, 2019 0.4700 0.4700 0.4500 0.4500 392,542 -0.01(-2.17%)
Oct 04, 2019 0.4600 0.4650 0.4500 0.4600 330,288 -0.01(-1.08%)
Oct 03, 2019 0.4650 0.4750 0.4550 0.4650 860,566 +0.01(+1.09%)
Oct 02, 2019 0.4600 0.4900 0.4150 0.4600 2,189,537 +0.00(+0.00%)
Oct 01, 2019 0.4900 0.4900 0.4600 0.4600 790,264 -0.02(-4.17%)
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%)
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.