Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Sep 03, 2019 0.4600 0.5300 0.4600 0.5300 3,075,275 +0.09(+19.10%)
Aug 30, 2019 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Aug 29, 2019 0.4400 0.4600 0.4400 0.4500 733,532 +0.02(+4.65%)
Aug 28, 2019 0.4300 0.4400 0.4100 0.4300 443,875 -0.01(-2.27%)
Aug 27, 2019 0.4650 0.4650 0.4300 0.4400 931,008 -0.01(-2.22%)
Aug 26, 2019 0.4050 0.5300 0.4000 0.4500 3,791,991 +0.05(+12.50%)
Aug 23, 2019 0.3950 0.4000 0.3800 0.4000 652,389 +0.00(+0.00%)
Aug 22, 2019 0.4150 0.4200 0.3900 0.4000 683,741 -0.01(-3.61%)
Aug 21, 2019 0.4050 0.4150 0.4050 0.4150 119,315 +0.01(+2.47%)
Aug 20, 2019 0.4050 0.4150 0.4000 0.4050 297,168 -0.01(-2.41%)
Aug 19, 2019 0.4100 0.4200 0.4000 0.4150 548,560 -0.01(-1.19%)
Aug 16, 2019 0.4050 0.4300 0.4050 0.4200 788,154 +0.01(+2.44%)
Aug 15, 2019 0.4000 0.4100 0.3900 0.4100 2,123,540 +0.00(+0.00%)
Aug 14, 2019 0.4300 0.4350 0.3950 0.4100 2,201,816 -0.03(-5.75%)
Aug 13, 2019 0.4500 0.4650 0.4350 0.4350 2,062,230 -0.03(-5.43%)
Aug 12, 2019 0.4750 0.4800 0.4400 0.4600 1,403,728 -0.01(-3.16%)
Aug 09, 2019 0.4800 0.4850 0.4700 0.4750 815,679 -0.01(-1.04%)
Aug 08, 2019 0.4700 0.4800 0.4700 0.4800 454,141 +0.01(+2.13%)
Aug 07, 2019 0.4900 0.5000 0.4700 0.4700 780,952 -0.03(-5.05%)
Aug 06, 2019 0.5000 0.5100 0.4900 0.4950 792,712 +0.00(+0.00%)
Aug 02, 2019 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.