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 (%)
Apr 30, 2020 0.4100 0.4150 0.3850 0.4000 889,908 -0.01(-2.44%)
Apr 29, 2020 0.3850 0.4250 0.3850 0.4100 1,418,856 +0.01(+2.50%)
Apr 28, 2020 0.4200 0.4200 0.3700 0.4000 1,853,010 +0.00(+0.00%)
Apr 27, 2020 0.3600 0.4150 0.3600 0.4000 2,864,689 +0.05(+12.68%)
Apr 24, 2020 0.3500 0.3550 0.3500 0.3550 401,341 +0.01(+1.43%)
Apr 23, 2020 0.3300 0.3600 0.3200 0.3500 1,002,278 +0.02(+7.69%)
Apr 22, 2020 0.3250 0.3350 0.3250 0.3250 248,394 +0.01(+1.56%)
Apr 21, 2020 0.3450 0.3450 0.3150 0.3200 985,194 -0.02(-5.88%)
Apr 20, 2020 0.3200 0.3400 0.3050 0.3400 1,524,459 +0.04(+13.33%)
Apr 17, 2020 0.3000 0.3050 0.2950 0.3000 515,266 +0.01(+1.69%)
Apr 16, 2020 0.3000 0.3050 0.2900 0.2950 704,897 -0.01(-3.28%)
Apr 15, 2020 0.2900 0.3050 0.2900 0.3050 624,765 +0.01(+3.39%)
Apr 14, 2020 0.2850 0.2950 0.2850 0.2950 243,891 +0.01(+3.51%)
Apr 13, 2020 0.2900 0.2950 0.2850 0.2850 300,161 -0.01(-1.72%)
Apr 09, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 08, 2020 0.3000 0.3000 0.2900 0.2900 745,426 -0.01(-1.69%)
Apr 07, 2020 0.3000 0.3100 0.2800 0.2950 946,631 +0.01(+1.72%)
Apr 06, 2020 0.3000 0.3000 0.2850 0.2900 520,449 +0.01(+1.75%)
Apr 03, 2020 0.2900 0.2950 0.2800 0.2850 930,270 -0.02(-5.00%)
Apr 02, 2020 0.2950 0.3000 0.2900 0.3000 445,844 +0.00(+0.00%)
Apr 01, 2020 0.3050 0.3050 0.2850 0.3000 1,088,787 -0.02(-4.76%)
Mar 31, 2020 0.3200 0.3250 0.3100 0.3150 451,073 -0.01(-1.56%)
Mar 30, 2020 0.3200 0.3200 0.3000 0.3200 640,895 +0.00(+0.00%)
Mar 27, 2020 0.3300 0.3450 0.3100 0.3200 2,073,523 -0.02(-7.25%)
Mar 26, 2020 0.3350 0.3850 0.3350 0.3450 2,927,892 +0.00(+1.47%)
Mar 25, 2020 0.3500 0.3500 0.3300 0.3400 1,577,711 +0.03(+9.68%)
Mar 24, 2020 0.3000 0.3150 0.3000 0.3100 716,265 +0.02(+5.08%)
Mar 23, 2020 0.3050 0.3100 0.2900 0.2950 544,644 +0.00(+0.00%)
Mar 20, 2020 0.2800 0.3300 0.2650 0.2950 1,857,666 +0.02(+9.26%)
Mar 19, 2020 0.2550 0.2900 0.2550 0.2700 975,695 +0.01(+1.89%)
Mar 18, 2020 0.2800 0.2850 0.2600 0.2650 693,447 -0.02(-5.36%)
Mar 17, 2020 0.2900 0.2950 0.2700 0.2800 1,034,208 +0.00(+0.00%)
Mar 16, 2020 0.2900 0.3050 0.2000 0.2800 1,576,573 -0.04(-13.85%)
Mar 13, 2020 0.3200 0.3300 0.3000 0.3250 1,082,769 +0.01(+3.17%)
Mar 12, 2020 0.3350 0.3350 0.2850 0.3150 1,546,481 -0.04(-11.27%)
Mar 11, 2020 0.3900 0.3900 0.3500 0.3550 1,077,360 -0.04(-10.13%)
Mar 10, 2020 0.3850 0.4000 0.3750 0.3950 992,415 +0.01(+2.60%)
Mar 09, 2020 0.3500 0.4000 0.3500 0.3850 1,615,971 -0.02(-4.94%)
Mar 06, 2020 0.4300 0.4350 0.3900 0.4050 724,685 -0.02(-5.81%)
Mar 05, 2020 0.4150 0.4400 0.4000 0.4300 816,763 +0.01(+2.38%)
Mar 04, 2020 0.3950 0.4200 0.3950 0.4200 592,025 +0.02(+5.00%)
Mar 03, 2020 0.4100 0.4500 0.3650 0.4000 1,631,778 +0.02(+3.90%)
Mar 02, 2020 0.3400 0.3900 0.3400 0.3850 1,056,321 +0.04(+13.24%)
Feb 28, 2020 0.3550 0.3600 0.3250 0.3400 1,233,066 -0.04(-11.69%)
Feb 27, 2020 0.4000 0.4050 0.3650 0.3850 1,548,004 -0.02(-4.94%)
Feb 26, 2020 0.4000 0.4150 0.3750 0.4050 1,107,479 +0.01(+1.25%)
Feb 25, 2020 0.4200 0.4300 0.4000 0.4000 880,050 -0.03(-6.98%)
Feb 24, 2020 0.4650 0.4700 0.4300 0.4300 1,444,610 -0.04(-8.51%)
Feb 21, 2020 0.4800 0.4850 0.4700 0.4700 197,049 -0.01(-2.08%)
Feb 20, 2020 0.4750 0.4900 0.4750 0.4800 392,098 -0.01(-1.03%)
Feb 19, 2020 0.4850 0.4950 0.4700 0.4850 741,249 -0.01(-2.02%)
Feb 18, 2020 0.5000 0.5100 0.4850 0.4950 882,879 -0.02(-2.94%)
Feb 14, 2020 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Feb 13, 2020 0.5400 0.5400 0.4950 0.5000 666,100 -0.02(-3.85%)
Feb 12, 2020 0.5600 0.5600 0.5200 0.5200 357,752 -0.03(-5.45%)
Feb 11, 2020 0.5600 0.5700 0.5400 0.5500 1,043,560 +0.01(+1.85%)
Feb 10, 2020 0.5400 0.5600 0.5100 0.5400 1,358,496 +0.03(+5.88%)
Feb 07, 2020 0.5000 0.5100 0.4650 0.5100 1,375,646 +0.00(+0.00%)
Feb 06, 2020 0.5400 0.5500 0.5000 0.5100 1,500,899 -0.04(-7.27%)
Feb 05, 2020 0.5600 0.5700 0.5400 0.5500 544,377 -0.02(-3.51%)
Feb 04, 2020 0.5400 0.5700 0.5400 0.5700 826,654 +0.04(+7.55%)
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.