Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.