Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TLIFEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.692 | 0.005 | 0.73% | 0.687 | 0.6999 | 0.6775 | 30,434.00 |
| Jun 14 2024 | 0.687 | -0.0514 | -6.96% | 0.739 | 0.7595 | 0.673 | 27,890.00 |
| Jun 13 2024 | 0.7384 | -0.0454 | -5.79% | 0.785 | 0.7999 | 0.700 | 40,064.00 |
| Jun 12 2024 | 0.7838 | -0.0282 | -3.47% | 0.807 | 0.8248 | 0.733 | 30,442.00 |
| Jun 11 2024 | 0.812 | -0.0076 | -0.93% | 0.8198 | 0.8297 | 0.8003 | 39,561.00 |
| Jun 10 2024 | 0.8196 | -0.0324 | -3.80% | 0.8542 | 0.870 | 0.8004 | 68,251.00 |
| Jun 09 2024 | 0.852 | 0.0563 | 7.08% | 0.7957 | 0.891 | 0.600 | 21,842.00 |
| Jun 08 2024 | 0.7957 | -0.0773 | -8.85% | 0.8737 | 0.8859 | 0.500 | 25,221.00 |
| Jun 07 2024 | 0.873 | -0.0137 | -1.55% | 0.8884 | 0.8958 | 0.863 | 45,461.00 |
| Jun 06 2024 | 0.8867 | -0.0043 | -0.48% | 0.8912 | 0.9082 | 0.8721 | 37,156.00 |
| Jun 05 2024 | 0.891 | -0.017 | -1.87% | 0.907 | 0.9092 | 0.8879 | 38,861.00 |
| Jun 04 2024 | 0.908 | 0.0074 | 0.82% | 0.9008 | 0.9093 | 0.8998 | 25,619.00 |
| Jun 03 2024 | 0.9006 | -0.0054 | -0.60% | 0.907 | 0.910 | 0.8879 | 46,139.00 |
| Jun 02 2024 | 0.906 | -0.011 | -1.20% | 0.9148 | 0.920 | 0.9013 | 36,578.00 |
| Jun 01 2024 | 0.917 | -0.0049 | -0.53% | 0.9201 | 0.9223 | 0.9013 | 37,476.00 |
| May 31 2024 | 0.9219 | -0.0253 | -2.67% | 0.948 | 0.9496 | 0.9013 | 39,481.00 |
| May 30 2024 | 0.9472 | -0.0058 | -0.61% | 0.9527 | 0.969 | 0.902 | 23,391.00 |
| May 29 2024 | 0.953 | 0.0234 | 2.52% | 0.9296 | 0.9552 | 0.861 | 24,727.00 |
| May 28 2024 | 0.9296 | -0.0655 | -6.58% | 0.997 | 1.00 | 0.9213 | 20,117.00 |
| May 27 2024 | 0.9951 | 0.0187 | 1.92% | 0.977 | 1.00 | 0.943 | 38,732.00 |
| May 26 2024 | 0.9764 | -0.0073 | -0.74% | 0.9838 | 0.9838 | 0.922 | 20,778.00 |
| May 25 2024 | 0.9837 | -0.0963 | -8.92% | 1.08 | 1.08 | 0.9307 | 14,889.00 |
| May 24 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.10 | 0.914 | 11,382.00 |
| May 23 2024 | 1.08 | -0.020 | -1.82% | 1.11 | 1.13 | 1.07 | 17,681.00 |
| May 22 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.11 | 1.07 | 16,467.00 |
| May 21 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.12 | 1.07 | 27,884.00 |
| May 20 2024 | 1.11 | -0.010 | -0.89% | 1.12 | 1.12 | 1.05 | 28,694.00 |
| May 19 2024 | 1.12 | -0.010 | -0.88% | 1.13 | 1.14 | 1.01 | 14,242.00 |
| May 18 2024 | 1.13 | -0.030 | -2.59% | 1.17 | 1.18 | 1.11 | 13,300.00 |
| May 17 2024 | 1.16 | -0.010 | -0.85% | 1.18 | 1.19 | 1.15 | 14,931.00 |
| May 16 2024 | 1.17 | -0.020 | -1.68% | 1.20 | 1.20 | 1.15 | 13,304.00 |
| May 15 2024 | 1.19 | -0.030 | -2.46% | 1.22 | 1.23 | 1.16 | 16,663.00 |
| May 14 2024 | 1.22 | -0.020 | -1.61% | 1.22 | 1.24 | 1.21 | 17,823.00 |
| May 13 2024 | 1.24 | 0.010 | 0.81% | 1.25 | 1.25 | 1.21 | 10,865.00 |
| May 12 2024 | 1.23 | -0.380 | -23.60% | 1.20 | 1.27 | 1.12 | 12,977.00 |
| May 11 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| May 10 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| May 09 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| May 08 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| May 07 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| May 06 2024 | 1.61 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 15,286.00 |
| May 05 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| May 04 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| May 03 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| May 02 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| May 01 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| Apr 30 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| Apr 29 2024 | 1.61 | 0.00 | 0.00% | 1.29 | 1.61 | 1.28 | 15,286.00 |
| Apr 28 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| Apr 27 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| Apr 26 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| Apr 25 2024 | 1.61 | 0.220 | 15.83% | 1.61 | 1.61 | 1.61 | 0.00 |
| Apr 24 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.98 | 1.38 | 8,281.00 |
| Apr 23 2024 | 1.39 | 0.100 | 7.75% | 1.29 | 1.40 | 1.28 | 16,851.00 |
| Apr 22 2024 | 1.29 | 0.040 | 3.20% | 1.13 | 1.33 | 1.13 | 29,677.00 |
| Apr 21 2024 | 1.25 | 0.100 | 8.70% | 1.15 | 1.37 | 1.14 | 17,113.00 |
| Apr 20 2024 | 1.15 | 0.020 | 1.77% | 1.13 | 1.15 | 1.13 | 20,099.00 |
| Apr 19 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.14 | 1.13 | 20,486.00 |
| Apr 18 2024 | 1.13 | -0.010 | -0.88% | 1.14 | 1.14 | 1.12 | 24,385.00 |
| Apr 17 2024 | 1.14 | 0.010 | 0.88% | 1.13 | 1.15 | 1.12 | 22,438.00 |
| Apr 16 2024 | 1.13 | -0.020 | -1.74% | 1.15 | 1.16 | 1.13 | 14,909.00 |
| Apr 15 2024 | 1.15 | 0.010 | 0.88% | 1.14 | 1.29 | 1.10 | 28,463.00 |
| Apr 14 2024 | 1.14 | -0.070 | -5.79% | 1.22 | 1.24 | 1.01 | 16,759.00 |
| Apr 13 2024 | 1.21 | -0.070 | -5.47% | 1.27 | 1.28 | 0.8002 | 22,116.00 |
| Apr 12 2024 | 1.28 | -0.050 | -3.76% | 1.33 | 1.35 | 1.25 | 19,257.00 |
| Apr 11 2024 | 1.33 | -0.010 | -0.75% | 1.35 | 1.35 | 1.31 | 17,393.00 |
| Apr 10 2024 | 1.34 | 0.020 | 1.52% | 1.32 | 1.40 | 1.27 | 25,237.00 |
| Apr 09 2024 | 1.32 | 0.040 | 3.13% | 1.28 | 1.43 | 1.21 | 19,028.00 |
| Apr 08 2024 | 1.28 | -0.120 | -8.57% | 1.40 | 1.40 | 1.25 | 22,658.00 |
| Apr 07 2024 | 1.40 | -0.060 | -4.11% | 1.46 | 1.46 | 1.38 | 17,136.00 |
| Apr 06 2024 | 1.46 | 0.020 | 1.39% | 1.44 | 1.50 | 1.31 | 17,161.00 |
| Apr 05 2024 | 1.44 | -0.040 | -2.70% | 1.48 | 1.48 | 1.42 | 24,044.00 |
| Apr 04 2024 | 1.48 | 0.00 | 0.00% | 1.47 | 1.50 | 1.43 | 16,982.00 |
| Apr 03 2024 | 1.48 | -0.030 | -1.99% | 1.51 | 1.51 | 1.43 | 18,799.00 |
| Apr 02 2024 | 1.51 | -0.040 | -2.58% | 1.54 | 1.56 | 1.44 | 17,897.00 |
| Apr 01 2024 | 1.55 | -0.040 | -2.52% | 1.58 | 1.61 | 1.51 | 37,307.00 |
| Mar 31 2024 | 1.59 | -0.010 | -0.63% | 1.60 | 1.62 | 1.58 | 19,370.00 |
| Mar 30 2024 | 1.60 | 0.020 | 1.27% | 1.57 | 1.75 | 1.22 | 19,461.00 |
| Mar 29 2024 | 1.58 | -0.020 | -1.25% | 1.60 | 1.62 | 1.57 | 15,937.00 |
| Mar 28 2024 | 1.60 | -0.040 | -2.44% | 1.64 | 1.64 | 1.50 | 14,964.00 |
| Mar 27 2024 | 1.64 | -0.020 | -1.20% | 1.66 | 1.76 | 1.61 | 15,793.00 |
| Mar 26 2024 | 1.66 | -0.140 | -7.78% | 1.78 | 1.81 | 1.66 | 17,139.00 |
| Mar 25 2024 | 1.80 | -0.170 | -8.63% | 1.97 | 1.99 | 1.70 | 47,200.00 |
| Mar 24 2024 | 1.97 | 0.030 | 1.55% | 1.93 | 2.09 | 1.90 | 17,351.00 |
| Mar 23 2024 | 1.94 | -0.030 | -1.52% | 1.96 | 1.97 | 1.92 | 25,690.00 |
| Mar 22 2024 | 1.97 | -0.040 | -1.99% | 2.00 | 2.02 | 1.93 | 14,798.00 |
| Mar 21 2024 | 2.01 | 0.010 | 0.50% | 2.00 | 2.08 | 1.91 | 15,712.00 |
| Mar 20 2024 | 2.00 | -0.020 | -0.99% | 2.02 | 2.13 | 2.00 | 9,090.00 |
| Mar 19 2024 | 2.02 | -0.100 | -4.72% | 2.13 | 2.40 | 1.86 | 18,192.00 |
| Mar 18 2024 | 2.12 | -0.060 | -2.75% | 2.18 | 2.20 | 2.11 | 10,163.00 |
| Mar 17 2024 | 2.18 | -0.140 | -6.03% | 2.32 | 2.32 | 2.07 | 18,745.00 |
| Mar 16 2024 | 2.32 | -0.080 | -3.33% | 2.40 | 2.42 | 1.93 | 22,226.00 |
