Skip to main content
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.