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.