Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: LIS )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 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, 2021 0.4100 0.4150 0.3900 0.3900 44,211 -0.01(-2.50%)
Sep 29, 2021 0.4300 0.4300 0.3950 0.4000 206,156 -0.02(-5.88%)
Sep 28, 2021 0.4400 0.4450 0.4250 0.4250 69,720 -0.01(-2.30%)
Sep 27, 2021 0.4900 0.4900 0.4350 0.4350 204,946 -0.04(-9.37%)
Sep 24, 2021 0.4800 0.4850 0.4500 0.4800 42,460 -0.01(-2.04%)
Sep 23, 2021 0.4900 0.5000 0.4550 0.4900 85,235 +0.00(+0.00%)
Sep 22, 2021 0.4850 0.5000 0.4850 0.4900 99,900 +0.01(+1.03%)
Sep 21, 2021 0.4900 0.5200 0.4850 0.4850 69,045 -0.01(-1.02%)
Sep 20, 2021 0.5500 0.5500 0.4850 0.4900 66,310 -0.06(-10.91%)
Sep 17, 2021 0.5900 0.5900 0.5400 0.5500 46,348 -0.04(-6.78%)
Sep 16, 2021 0.6100 0.6300 0.5700 0.5900 121,559 +0.02(+3.51%)
Sep 15, 2021 0.5100 0.5700 0.5100 0.5700 227,338 +0.07(+14.00%)
Sep 14, 2021 0.5000 0.5000 0.4900 0.5000 65,127 +0.01(+2.04%)
Sep 13, 2021 0.5000 0.5300 0.4800 0.4900 92,190 +0.00(+0.00%)
Sep 10, 2021 0.4850 0.4900 0.4700 0.4900 33,365 +0.02(+5.38%)
Sep 09, 2021 0.4750 0.5000 0.4650 0.4650 51,077 +0.00(+0.00%)
Sep 08, 2021 0.4700 0.4700 0.4650 0.4650 32,920 -0.01(-2.11%)
Sep 07, 2021 0.4650 0.4800 0.4600 0.4750 57,012 +0.02(+5.56%)
Sep 03, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 02, 2021 0.4500 0.4500 0.4350 0.4500 58,862 +0.00(+0.00%)
Sep 01, 2021 0.4500 0.4500 0.4400 0.4500 19,640 +0.03(+5.88%)
Aug 31, 2021 0.4100 0.4450 0.4100 0.4250 16,030 +0.01(+2.41%)
Aug 30, 2021 0.4550 0.4550 0.4150 0.4150 49,306 -0.01(-1.19%)
Aug 27, 2021 0.4400 0.4400 0.4200 0.4200 52,409 -0.02(-3.45%)
Aug 26, 2021 0.4350 0.4350 0.4350 0.4350 7,220 +0.00(+0.00%)
Aug 25, 2021 0.4200 0.4350 0.4200 0.4350 36,774 +0.01(+2.35%)
Aug 24, 2021 0.4000 0.4250 0.4000 0.4250 201,571 -0.03(-5.56%)
Aug 23, 2021 0.4500 0.4500 0.4500 0.4500 27,103 +0.01(+1.12%)
Aug 20, 2021 0.4300 0.4450 0.4300 0.4450 19,636 +0.02(+3.49%)
Aug 19, 2021 0.4800 0.4800 0.4300 0.4300 44,966 -0.03(-6.52%)
Aug 18, 2021 0.4700 0.4700 0.4600 0.4600 12,812 +0.00(+0.00%)
Aug 17, 2021 0.4800 0.4800 0.4600 0.4600 115,349 -0.01(-2.13%)
Aug 16, 2021 0.4550 0.4700 0.4500 0.4700 88,264 +0.02(+5.62%)
Aug 13, 2021 0.4550 0.4650 0.4350 0.4450 107,370 +0.02(+3.49%)
Aug 12, 2021 0.4000 0.4300 0.4000 0.4300 31,169 +0.03(+7.50%)
Aug 11, 2021 0.4200 0.4200 0.4000 0.4000 24,727 +0.00(+0.00%)
Aug 10, 2021 0.4000 0.4000 0.4000 0.4000 35,845 +0.01(+2.56%)
Aug 09, 2021 0.3950 0.4100 0.3900 0.3900 95,901 +0.00(+0.00%)
Aug 06, 2021 0.4100 0.4100 0.3900 0.3900 55,046 -0.01(-2.50%)
Aug 05, 2021 0.3900 0.4100 0.3900 0.4000 21,971 +0.02(+5.26%)
Aug 04, 2021 0.4200 0.4200 0.3800 0.3800 36,515 -0.01(-2.56%)
Aug 03, 2021 0.4000 0.4350 0.3900 0.3900 66,781 -0.03(-7.14%)
Jul 30, 2021 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Jul 29, 2021 0.4000 0.4200 0.3900 0.4150 50,220 +0.02(+6.41%)
Jul 28, 2021 0.4000 0.4050 0.3900 0.3900 57,197 -0.01(-2.50%)
Jul 27, 2021 0.4200 0.4200 0.4000 0.4000 85,315 -0.01(-2.44%)
Jul 26, 2021 0.4200 0.4400 0.4100 0.4100 71,133 -0.04(-7.87%)
Jul 23, 2021 0.4450 0.4450 0.4200 0.4450 20,746 +0.00(+0.00%)
Jul 22, 2021 0.4650 0.4650 0.4400 0.4450 86,894 +0.01(+2.30%)
Jul 21, 2021 0.4450 0.4800 0.4300 0.4350 160,413 -0.01(-1.14%)
Jul 20, 2021 0.4400 0.4850 0.4400 0.4400 26,750 -0.02(-4.35%)
Jul 19, 2021 0.5400 0.5500 0.4500 0.4600 274,632 -0.09(-16.36%)
Jul 16, 2021 0.5500 0.5700 0.5400 0.5500 479,105 +0.02(+3.77%)
Jul 15, 2021 0.5200 0.5400 0.5200 0.5300 59,950 +0.03(+6.00%)
Jul 14, 2021 0.5800 0.5800 0.5000 0.5000 128,128 -0.06(-10.71%)
Jul 13, 2021 0.5000 0.5600 0.5000 0.5600 292,382 +0.07(+14.29%)
Jul 12, 2021 0.4750 0.4900 0.4600 0.4900 322,132 +0.03(+6.52%)
Jul 09, 2021 0.4600 0.4700 0.4500 0.4600 47,456 +0.02(+4.55%)
Jul 08, 2021 0.4200 0.4700 0.4200 0.4400 95,919 +0.02(+4.76%)
Jul 07, 2021 0.4200 0.4200 0.4100 0.4200 163,228 +0.03(+7.69%)
Jul 06, 2021 0.4200 0.4200 0.3900 0.3900 120,705 -0.03(-7.14%)
Jul 05, 2021 0.4500 0.4600 0.4200 0.4200 120,916 -0.01(-2.33%)
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.