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 (%)
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%)
Sep 01, 2020 0.2800 0.2900 0.2800 0.2800 229,571 +0.00(+0.00%)
Aug 31, 2020 0.2700 0.2900 0.2650 0.2800 811,470 +0.01(+3.70%)
Aug 28, 2020 0.2650 0.2700 0.2650 0.2700 122,929 +0.01(+1.89%)
Aug 27, 2020 0.2650 0.2700 0.2650 0.2650 169,225 -0.01(-1.85%)
Aug 26, 2020 0.2650 0.2700 0.2650 0.2700 261,125 +0.01(+1.89%)
Aug 25, 2020 0.2600 0.2700 0.2600 0.2650 305,550 -0.01(-1.85%)
Aug 24, 2020 0.2600 0.2750 0.2600 0.2700 349,016 +0.00(+0.00%)
Aug 21, 2020 0.2700 0.2750 0.2650 0.2700 168,259 -0.01(-1.82%)
Aug 20, 2020 0.2700 0.2750 0.2600 0.2750 1,046,075 +0.01(+1.85%)
Aug 19, 2020 0.2750 0.2800 0.2600 0.2700 1,333,792 -0.01(-3.57%)
Aug 18, 2020 0.2850 0.2900 0.2800 0.2800 326,647 -0.00(-1.75%)
Aug 17, 2020 0.2900 0.2950 0.2800 0.2850 362,500 -0.01(-1.72%)
Aug 14, 2020 0.2850 0.2950 0.2800 0.2900 453,012 +0.01(+1.75%)
Aug 13, 2020 0.2900 0.2900 0.2850 0.2850 403,672 +0.00(+0.00%)
Aug 12, 2020 0.2950 0.3000 0.2800 0.2850 399,280 -0.01(-3.39%)
Aug 11, 2020 0.2900 0.2950 0.2800 0.2950 297,623 +0.01(+1.72%)
Aug 10, 2020 0.3000 0.3000 0.2900 0.2900 199,916 -0.01(-3.33%)
Aug 07, 2020 0.2950 0.3000 0.2900 0.3000 267,311 +0.02(+5.26%)
Aug 06, 2020 0.3000 0.3000 0.2850 0.2850 356,351 -0.02(-6.56%)
Aug 05, 2020 0.3000 0.3100 0.3000 0.3050 263,390 -0.01(-1.61%)
Aug 04, 2020 0.3050 0.3150 0.2950 0.3100 426,929 +0.00(+0.00%)
Jul 31, 2020 0.3100 0.3100 0.3100 0 +0.03(+12.73%)
Jul 30, 2020 0.3000 0.3000 0.2700 0.2750 1,309,660 -0.02(-6.78%)
Jul 29, 2020 0.3050 0.3100 0.2800 0.2950 1,039,698 -0.01(-3.28%)
Jul 28, 2020 0.3150 0.3200 0.3000 0.3050 1,331,400 -0.02(-6.15%)
Jul 27, 2020 0.3400 0.3400 0.2900 0.3250 1,306,123 -0.02(-4.41%)
Jul 24, 2020 0.3700 0.3700 0.3350 0.3400 901,387 +0.01(+3.03%)
Jul 23, 2020 0.3300 0.3300 0.3200 0.3300 469,506 +0.00(+0.00%)
Jul 22, 2020 0.3300 0.3400 0.3250 0.3300 433,862 -0.01(-1.49%)
Jul 21, 2020 0.3400 0.3400 0.3300 0.3350 359,329 -0.01(-4.29%)
Jul 20, 2020 0.3450 0.3500 0.3350 0.3500 339,429 +0.00(+0.00%)
Jul 17, 2020 0.3450 0.3500 0.3400 0.3500 252,166 -0.01(-1.41%)
Jul 16, 2020 0.3500 0.3550 0.3450 0.3550 308,038 +0.00(+0.00%)
Jul 15, 2020 0.3550 0.3600 0.3500 0.3550 227,285 +0.00(+0.00%)
Jul 14, 2020 0.3400 0.3550 0.3400 0.3550 284,106 +0.01(+1.43%)
Jul 13, 2020 0.3500 0.3600 0.3450 0.3500 753,929 -0.01(-1.41%)
Jul 10, 2020 0.3400 0.3650 0.3400 0.3550 367,148 -0.01(-1.39%)
Jul 09, 2020 0.3500 0.3600 0.3450 0.3600 381,442 +0.01(+1.41%)
Jul 08, 2020 0.3600 0.3700 0.3500 0.3550 392,946 -0.01(-2.74%)
Jul 07, 2020 0.3700 0.3700 0.3500 0.3650 379,723 -0.01(-1.35%)
Jul 06, 2020 0.4000 0.4000 0.3650 0.3700 328,372 +0.01(+2.78%)
Jul 03, 2020 0.3500 0.3650 0.3450 0.3600 317,094 +0.02(+5.88%)
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.