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 (%)
Jul 31, 2019 0.5000 0.5100 0.4900 0.5000 593,945 +0.00(+0.00%)
Jul 30, 2019 0.5000 0.5200 0.4900 0.5000 946,864 +0.00(+0.00%)
Jul 29, 2019 0.5200 0.5200 0.5000 0.5000 576,218 -0.02(-3.85%)
Jul 26, 2019 0.5100 0.5200 0.5000 0.5200 932,929 +0.01(+1.96%)
Jul 25, 2019 0.5100 0.5400 0.5000 0.5100 1,817,561 +0.01(+2.00%)
Jul 24, 2019 0.5100 0.5200 0.4950 0.5000 1,088,108 -0.01(-1.96%)
Jul 23, 2019 0.5200 0.5200 0.5100 0.5100 414,022 +0.00(+0.00%)
Jul 22, 2019 0.5200 0.5300 0.5100 0.5100 570,243 -0.02(-3.77%)
Jul 19, 2019 0.5300 0.5400 0.5200 0.5300 1,369,434 -0.01(-1.85%)
Jul 18, 2019 0.5500 0.5600 0.5200 0.5400 1,104,166 +0.00(+0.00%)
Jul 17, 2019 0.5300 0.6000 0.5300 0.5400 3,147,636 +0.02(+3.85%)
Jul 16, 2019 0.5100 0.5200 0.5100 0.5200 445,195 +0.01(+1.96%)
Jul 15, 2019 0.5200 0.5300 0.5100 0.5100 950,850 -0.01(-1.92%)
Jul 12, 2019 0.5200 0.5300 0.5000 0.5200 1,534,329 +0.01(+1.96%)
Jul 11, 2019 0.5200 0.5400 0.5100 0.5100 1,387,324 +0.00(+0.00%)
Jul 10, 2019 0.5200 0.5400 0.5100 0.5100 1,452,588 -0.02(-3.77%)
Jul 09, 2019 0.5300 0.5400 0.5100 0.5300 2,431,375 -0.01(-1.85%)
Jul 08, 2019 0.5600 0.5700 0.5300 0.5400 1,558,878 -0.03(-5.26%)
Jul 05, 2019 0.5500 0.5700 0.5400 0.5700 1,130,441 +0.00(+0.00%)
Jul 04, 2019 0.5800 0.5800 0.5200 0.5700 2,827,619 -0.01(-1.72%)
Jul 03, 2019 0.6000 0.6000 0.5800 0.5800 800,681 -0.01(-1.69%)
Jul 02, 2019 0.6200 0.6200 0.5900 0.5900 693,492 -0.01(-1.67%)
Jun 28, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 27, 2019 0.6100 0.6200 0.5800 0.6000 1,316,063 -0.02(-3.23%)
Jun 26, 2019 0.6300 0.6300 0.5900 0.6200 1,118,772 -0.01(-1.59%)
Jun 25, 2019 0.6200 0.6600 0.6000 0.6300 1,494,156 +0.02(+3.28%)
Jun 24, 2019 0.6300 0.6300 0.6100 0.6100 1,000,915 +0.01(+1.67%)
Jun 21, 2019 0.6200 0.6300 0.5900 0.6000 1,209,557 -0.03(-4.76%)
Jun 20, 2019 0.6500 0.6500 0.6200 0.6300 1,089,641 -0.01(-1.56%)
Jun 19, 2019 0.6200 0.6600 0.6200 0.6400 1,021,791 +0.02(+3.23%)
Jun 18, 2019 0.6400 0.6500 0.6200 0.6200 931,493 -0.01(-1.59%)
Jun 17, 2019 0.6600 0.6600 0.6200 0.6300 1,101,643 -0.03(-4.55%)
Jun 14, 2019 0.6900 0.6900 0.6500 0.6600 1,636,213 -0.01(-1.49%)
Jun 13, 2019 0.6700 0.7100 0.6600 0.6700 1,608,292 +0.01(+1.52%)
Jun 12, 2019 0.6900 0.7100 0.6500 0.6600 1,593,276 -0.03(-4.35%)
Jun 11, 2019 0.7400 0.7400 0.6900 0.6900 1,912,595 -0.04(-5.48%)
Jun 10, 2019 0.7800 0.7800 0.7300 0.7300 1,129,410 -0.04(-5.19%)
Jun 07, 2019 0.7700 0.7900 0.7500 0.7700 792,189 +0.02(+2.67%)
Jun 06, 2019 0.7800 0.7800 0.7400 0.7500 944,023 -0.02(-2.60%)
Jun 05, 2019 0.7900 0.8100 0.7700 0.7700 1,205,660 -0.04(-4.94%)
Jun 04, 2019 0.7300 0.8100 0.7300 0.8100 2,789,822 +0.09(+12.50%)
Jun 03, 2019 0.7200 0.8100 0.7100 0.7200 3,996,691 -0.16(-18.18%)
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%)
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.