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 30, 2020 0.2350 0.2400 0.2250 0.2350 923,447 +0.00(+0.00%)
Nov 27, 2020 0.2250 0.2350 0.2200 0.2350 1,185,804 +0.01(+4.44%)
Nov 26, 2020 0.2200 0.2250 0.2200 0.2250 555,971 +0.00(+0.00%)
Nov 25, 2020 0.2250 0.2250 0.2200 0.2250 534,696 +0.00(+0.00%)
Nov 24, 2020 0.2250 0.2300 0.2200 0.2250 582,921 +0.00(+0.00%)
Nov 23, 2020 0.2200 0.2250 0.2150 0.2250 1,519,041 -0.01(-2.17%)
Nov 20, 2020 0.2300 0.2300 0.2250 0.2300 128,318 +0.00(+0.00%)
Nov 19, 2020 0.2250 0.2300 0.2250 0.2300 315,418 +0.00(+0.00%)
Nov 18, 2020 0.2350 0.2350 0.2250 0.2300 391,369 +0.00(+0.00%)
Nov 17, 2020 0.2250 0.2350 0.2200 0.2300 659,725 +0.01(+4.55%)
Nov 16, 2020 0.2300 0.2350 0.2200 0.2200 880,490 -0.01(-4.35%)
Nov 13, 2020 0.2400 0.2450 0.2200 0.2300 2,274,818 -0.01(-6.12%)
Nov 12, 2020 0.2350 0.2450 0.2350 0.2450 346,184 +0.01(+4.26%)
Nov 11, 2020 0.2350 0.2400 0.2300 0.2350 181,036 +0.00(+2.17%)
Nov 10, 2020 0.2300 0.2400 0.2300 0.2300 473,317 -0.01(-4.17%)
Nov 09, 2020 0.2700 0.2700 0.2400 0.2400 1,253,917 -0.01(-2.04%)
Nov 06, 2020 0.2400 0.2600 0.2400 0.2450 2,368,975 +0.01(+6.52%)
Nov 05, 2020 0.2300 0.2450 0.2250 0.2300 710,214 +0.01(+2.22%)
Nov 04, 2020 0.2300 0.2400 0.2200 0.2250 990,857 -0.01(-6.25%)
Nov 03, 2020 0.2350 0.2400 0.2300 0.2400 970,212 +0.01(+2.13%)
Nov 02, 2020 0.2550 0.2550 0.2350 0.2350 2,032,343 -0.02(-7.84%)
Oct 30, 2020 0.2500 0.2600 0.2400 0.2550 859,833 -0.02(-7.27%)
Oct 29, 2020 0.2650 0.2750 0.2650 0.2750 98,206 +0.01(+3.77%)
Oct 28, 2020 0.2650 0.2750 0.2600 0.2650 219,726 -0.01(-1.85%)
Oct 27, 2020 0.2700 0.2750 0.2550 0.2700 217,413 +0.01(+1.89%)
Oct 26, 2020 0.2850 0.2900 0.2600 0.2650 400,945 -0.02(-7.02%)
Oct 23, 2020 0.2750 0.2850 0.2750 0.2850 131,569 +0.01(+5.56%)
Oct 22, 2020 0.2950 0.2950 0.2700 0.2700 368,769 -0.01(-5.26%)
Oct 21, 2020 0.3000 0.3100 0.2850 0.2850 487,759 -0.03(-9.52%)
Oct 20, 2020 0.2500 0.3200 0.2500 0.3150 2,673,228 +0.07(+26.00%)
Oct 19, 2020 0.2450 0.2500 0.2450 0.2500 104,947 +0.01(+2.04%)
Oct 16, 2020 0.2550 0.2550 0.2450 0.2450 116,292 -0.01(-3.92%)
Oct 15, 2020 0.2450 0.2550 0.2450 0.2550 161,319 +0.01(+2.00%)
Oct 14, 2020 0.2600 0.2600 0.2450 0.2500 158,802 -0.01(-1.96%)
Oct 13, 2020 0.2550 0.2600 0.2550 0.2550 177,964 +0.01(+2.00%)
Oct 09, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Oct 08, 2020 0.2550 0.2600 0.2500 0.2550 271,218 -0.01(-1.92%)
Oct 07, 2020 0.2500 0.2600 0.2500 0.2600 249,683 +0.01(+4.00%)
Oct 06, 2020 0.2650 0.2650 0.2500 0.2500 198,714 +0.01(+4.17%)
Oct 05, 2020 0.2450 0.2500 0.2400 0.2400 243,394 -0.01(-4.00%)
Oct 02, 2020 0.2500 0.2550 0.2500 0.2500 92,489 -0.01(-3.85%)
Oct 01, 2020 0.2450 0.2650 0.2450 0.2600 596,364 +0.02(+8.33%)
Sep 30, 2020 0.2400 0.2500 0.2400 0.2400 239,858 -0.01(-2.04%)
Sep 29, 2020 0.2450 0.2550 0.2450 0.2450 180,508 -0.01(-2.00%)
Sep 28, 2020 0.2350 0.2600 0.2300 0.2500 412,508 +0.00(+0.00%)
Sep 25, 2020 0.2600 0.2600 0.2500 0.2500 119,266 -0.01(-1.96%)
Sep 24, 2020 0.2550 0.2600 0.2500 0.2550 254,986 +0.00(+0.00%)
Sep 23, 2020 0.2550 0.2600 0.2450 0.2550 486,994 +0.00(+0.00%)
Sep 22, 2020 0.2500 0.2700 0.2500 0.2550 900,404 +0.02(+6.25%)
Sep 21, 2020 0.2450 0.2450 0.2400 0.2400 188,575 +0.00(+0.00%)
Sep 18, 2020 0.2450 0.2450 0.2350 0.2400 372,966 +0.00(+0.00%)
Sep 17, 2020 0.2500 0.2500 0.2400 0.2400 167,329 -0.01(-4.00%)
Sep 16, 2020 0.2500 0.2500 0.2400 0.2500 334,982 +0.01(+4.17%)
Sep 15, 2020 0.2500 0.2500 0.2400 0.2400 233,273 -0.01(-2.04%)
Sep 14, 2020 0.2450 0.2500 0.2400 0.2450 174,118 -0.01(-2.00%)
Sep 11, 2020 0.2550 0.2600 0.2500 0.2500 175,373 -0.01(-1.96%)
Sep 10, 2020 0.2650 0.2700 0.2550 0.2550 125,923 -0.01(-1.92%)
Sep 09, 2020 0.2450 0.2700 0.2450 0.2600 275,105 +0.02(+6.12%)
Sep 08, 2020 0.2650 0.2650 0.2450 0.2450 485,758 -0.02(-5.77%)
Sep 04, 2020 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Sep 03, 2020 0.2700 0.2800 0.2650 0.2650 161,713 -0.01(-3.64%)
Sep 02, 2020 0.2800 0.2800 0.2700 0.2750 172,045 -0.01(-1.79%)
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.