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 (%)
Mar 31, 2020 0.3200 0.3250 0.3100 0.3150 451,073 -0.01(-1.56%)
Mar 30, 2020 0.3200 0.3200 0.3000 0.3200 640,895 +0.00(+0.00%)
Mar 27, 2020 0.3300 0.3450 0.3100 0.3200 2,073,523 -0.02(-7.25%)
Mar 26, 2020 0.3350 0.3850 0.3350 0.3450 2,927,892 +0.00(+1.47%)
Mar 25, 2020 0.3500 0.3500 0.3300 0.3400 1,577,711 +0.03(+9.68%)
Mar 24, 2020 0.3000 0.3150 0.3000 0.3100 716,265 +0.02(+5.08%)
Mar 23, 2020 0.3050 0.3100 0.2900 0.2950 544,644 +0.00(+0.00%)
Mar 20, 2020 0.2800 0.3300 0.2650 0.2950 1,857,666 +0.02(+9.26%)
Mar 19, 2020 0.2550 0.2900 0.2550 0.2700 975,695 +0.01(+1.89%)
Mar 18, 2020 0.2800 0.2850 0.2600 0.2650 693,447 -0.02(-5.36%)
Mar 17, 2020 0.2900 0.2950 0.2700 0.2800 1,034,208 +0.00(+0.00%)
Mar 16, 2020 0.2900 0.3050 0.2000 0.2800 1,576,573 -0.04(-13.85%)
Mar 13, 2020 0.3200 0.3300 0.3000 0.3250 1,082,769 +0.01(+3.17%)
Mar 12, 2020 0.3350 0.3350 0.2850 0.3150 1,546,481 -0.04(-11.27%)
Mar 11, 2020 0.3900 0.3900 0.3500 0.3550 1,077,360 -0.04(-10.13%)
Mar 10, 2020 0.3850 0.4000 0.3750 0.3950 992,415 +0.01(+2.60%)
Mar 09, 2020 0.3500 0.4000 0.3500 0.3850 1,615,971 -0.02(-4.94%)
Mar 06, 2020 0.4300 0.4350 0.3900 0.4050 724,685 -0.02(-5.81%)
Mar 05, 2020 0.4150 0.4400 0.4000 0.4300 816,763 +0.01(+2.38%)
Mar 04, 2020 0.3950 0.4200 0.3950 0.4200 592,025 +0.02(+5.00%)
Mar 03, 2020 0.4100 0.4500 0.3650 0.4000 1,631,778 +0.02(+3.90%)
Mar 02, 2020 0.3400 0.3900 0.3400 0.3850 1,056,321 +0.04(+13.24%)
Feb 28, 2020 0.3550 0.3600 0.3250 0.3400 1,233,066 -0.04(-11.69%)
Feb 27, 2020 0.4000 0.4050 0.3650 0.3850 1,548,004 -0.02(-4.94%)
Feb 26, 2020 0.4000 0.4150 0.3750 0.4050 1,107,479 +0.01(+1.25%)
Feb 25, 2020 0.4200 0.4300 0.4000 0.4000 880,050 -0.03(-6.98%)
Feb 24, 2020 0.4650 0.4700 0.4300 0.4300 1,444,610 -0.04(-8.51%)
Feb 21, 2020 0.4800 0.4850 0.4700 0.4700 197,049 -0.01(-2.08%)
Feb 20, 2020 0.4750 0.4900 0.4750 0.4800 392,098 -0.01(-1.03%)
Feb 19, 2020 0.4850 0.4950 0.4700 0.4850 741,249 -0.01(-2.02%)
Feb 18, 2020 0.5000 0.5100 0.4850 0.4950 882,879 -0.02(-2.94%)
Feb 14, 2020 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Feb 13, 2020 0.5400 0.5400 0.4950 0.5000 666,100 -0.02(-3.85%)
Feb 12, 2020 0.5600 0.5600 0.5200 0.5200 357,752 -0.03(-5.45%)
Feb 11, 2020 0.5600 0.5700 0.5400 0.5500 1,043,560 +0.01(+1.85%)
Feb 10, 2020 0.5400 0.5600 0.5100 0.5400 1,358,496 +0.03(+5.88%)
Feb 07, 2020 0.5000 0.5100 0.4650 0.5100 1,375,646 +0.00(+0.00%)
Feb 06, 2020 0.5400 0.5500 0.5000 0.5100 1,500,899 -0.04(-7.27%)
Feb 05, 2020 0.5600 0.5700 0.5400 0.5500 544,377 -0.02(-3.51%)
Feb 04, 2020 0.5400 0.5700 0.5400 0.5700 826,654 +0.04(+7.55%)
Feb 03, 2020 0.5900 0.6100 0.5300 0.5300 1,909,190 -0.05(-8.62%)
Jan 31, 2020 0.6300 0.6400 0.5800 0.5800 1,072,106 -0.05(-7.94%)
Jan 30, 2020 0.6200 0.6400 0.5900 0.6300 2,133,062 +0.01(+1.61%)
Jan 29, 2020 0.6000 0.6500 0.5700 0.6200 2,598,488 +0.03(+5.08%)
Jan 28, 2020 0.5300 0.5900 0.5300 0.5900 1,571,734 +0.06(+11.32%)
Jan 27, 2020 0.5300 0.5500 0.5000 0.5300 1,767,393 -0.01(-1.85%)
Jan 24, 2020 0.6000 0.6100 0.4950 0.5400 4,827,806 -0.03(-5.26%)
Jan 23, 2020 0.6500 0.7100 0.5600 0.5700 8,335,335 -0.07(-10.94%)
Jan 22, 2020 0.5200 0.6600 0.5000 0.6400 4,487,099 +0.12(+23.08%)
Jan 21, 2020 0.4650 0.5200 0.4650 0.5200 1,527,448 +0.05(+9.47%)
Jan 20, 2020 0.5200 0.5200 0.4750 0.4750 1,766,238 -0.04(-6.86%)
Jan 17, 2020 0.4550 0.5200 0.4500 0.5100 4,006,414 +0.07(+15.91%)
Jan 16, 2020 0.4300 0.4500 0.4300 0.4400 2,475,261 +0.02(+4.76%)
Jan 15, 2020 0.3900 0.4200 0.3900 0.4200 1,963,382 +0.03(+9.09%)
Jan 14, 2020 0.3650 0.3850 0.3650 0.3850 365,470 +0.01(+2.67%)
Jan 13, 2020 0.3750 0.4150 0.3650 0.3750 2,863,848 +0.03(+8.70%)
Jan 10, 2020 0.3550 0.3550 0.3400 0.3450 312,464 +0.00(+0.00%)
Jan 09, 2020 0.3350 0.3550 0.3350 0.3450 373,793 +0.00(+0.00%)
Jan 08, 2020 0.3400 0.3500 0.3250 0.3450 804,427 -0.01(-1.43%)
Jan 07, 2020 0.3550 0.3550 0.3400 0.3500 363,895 -0.01(-1.41%)
Jan 06, 2020 0.3600 0.3750 0.3300 0.3550 2,123,140 -0.01(-2.74%)
Jan 03, 2020 0.3900 0.4350 0.3550 0.3650 5,988,120 -0.04(-10.98%)
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.