LFTD Partners Inc (QB) (LIFD)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3574 | 104.319906597 | 0.3426 | 0.79 | 0.3209 | 417 | 0.663016 | CS |
| 4 | 0.05 | 7.69230769231 | 0.65 | 0.79 | 0.3 | 847 | 0.42114529 | CS |
| 12 | -0.05 | -6.66666666667 | 0.75 | 0.9772 | 0.3 | 3496 | 0.65785399 | CS |
| 26 | -1 | -58.8235294118 | 1.7 | 1.7 | 0.3 | 4698 | 0.81911019 | CS |
| 52 | -2.1 | -75 | 2.8 | 3.05 | 0.3 | 3937 | 1.38327761 | CS |
| 156 | -2.55 | -78.4615384615 | 3.25 | 7.8 | 0.3 | 3704 | 2.67401832 | CS |
| 260 | -2.55 | -78.4615384615 | 3.25 | 7.8 | 0.3 | 3704 | 2.67401832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286760 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1729200360 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1729113960 | 0.7 | 0.3791 | 118.14 | 0.7 | 0.7 | 0.7 | 200 |
| 1729027680 | 0.3209 | -0.4691 | -59.38 | 0.3209 | 0.3209 | 0.3209 | 300 |
| 1728941100 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1728681900 | 0.79 | 0.003 | 0.38 | 0.3426 | 0.79 | 0.3426 | 750 |
| 1728595740 | 0.787 | 0 | 0.00 | 0.787 | 0.787 | 0.787 | 0 |
| 1728509340 | 0.787 | 0 | 0.00 | 0.787 | 0.787 | 0.787 | 0 |
| 1728422940 | 0.787 | 0 | 0.00 | 0.787 | 0.787 | 0.787 | 0 |
| 1728336540 | 0.787 | 0 | 0.00 | 0.787 | 0.787 | 0.787 | 0 |
| 1728077340 | 0.787 | 0 | 0.00 | 0.787 | 0.787 | 0.787 | 0 |
| 1727990940 | 0.787 | 0 | 0.00 | 0.787 | 0.787 | 0.787 | 0 |
| 1727904540 | 0.787 | 0 | 0.00 | 0.787 | 0.787 | 0.787 | 0 |
| 1727818140 | 0.787 | 0.487 | 162.33 | 0.787 | 0.787 | 0.787 | 201 |
| 1727731380 | 0.3 | -0.35 | -53.85 | 0.45 | 0.45 | 0.3 | 4000 |
| 1727472000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.45 | 375 |
| 1727386200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 100 |
| 1727299620 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1727213220 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1727126820 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1726867620 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1726781220 | 0.65 | 0.15 | 30.00 | 0.35 | 0.8 | 0.3154 | 48691 |
| 1726694520 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1726608120 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1726521720 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.5 | 150 |
| 1726262940 | 0.48 | -0.02 | -4.00 | 0.48 | 0.48 | 0.48 | 100 |
| 1726176540 | 0.5 | 0 | 0.00 | 0.48 | 0.5 | 0.48 | 250 |
| 1726090140 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1200 |
| 1726003500 | 0.5 | 0.08065 | 19.23 | 0.5 | 0.5 | 0.5 | 246 |
| 1725917340 | 0.41935 | 0 | 0.00 | 0.41935 | 0.41935 | 0.41935 | 0 |
| 1725658140 | 0.41935 | 0 | 0.00 | 0.41935 | 0.41935 | 0.41935 | 0 |
| 1725571740 | 0.41935 | 0 | 0.00 | 0.41935 | 0.41935 | 0.41935 | 0 |
| 1725485340 | 0.41935 | 0 | 0.00 | 0.41935 | 0.41935 | 0.41935 | 0 |
| 1725398940 | 0.41935 | 0 | 0.00 | 0.41935 | 0.41935 | 0.41935 | 0 |
| 1725053340 | 0.41935 | -0.03065 | -6.81 | 0.41935 | 0.41935 | 0.41935 | 350 |
| 1724966400 | 0.45 | -0.1102 | -19.67 | 0.5208 | 0.5208 | 0.35 | 6908 |
| 1724880360 | 0.5602 | 0 | 0.00 | 0.5602 | 0.5602 | 0.5602 | 100 |
| 1724794080 | 0.5602 | -0.02 | -3.45 | 0.5602 | 0.5602 | 0.5602 | 101 |
| 1724707740 | 0.5802 | 0 | 0.00 | 0.5802 | 0.5802 | 0.5802 | 0 |
| 1724448540 | 0.5802 | 0 | 0.00 | 0.5802 | 0.5802 | 0.5802 | 0 |
| 1724362140 | 0.5802 | 0.0198 | 3.53 | 0.5407999 | 0.5802 | 0.5407999 | 215 |
| 1724275380 | 0.5604 | 0.0196001 | 3.62 | 0.5802 | 0.5802 | 0.5604 | 200 |
| 1724188800 | 0.5407999 | -0.2992 | -35.62 | 0.6508 | 0.6981 | 0.53 | 15544 |
| 1724102880 | 0.84 | 0.004175 | 0.50 | 0.84 | 0.84 | 0.84 | 6001 |
| 1723843740 | 0.835825 | 0.035825 | 4.48 | 0.835825 | 0.835825 | 0.835825 | 100 |
| 1723756860 | 0.8 | -0.0982 | -10.93 | 0.75 | 0.8 | 0.7 | 2970 |
| 1723670520 | 0.8982 | 0 | 0.00 | 0.8982 | 0.8982 | 0.8982 | 0 |
| 1723584120 | 0.8982 | 0 | 0.00 | 0.8982 | 0.8982 | 0.8982 | 0 |
| 1723497720 | 0.8982 | 0 | 0.00 | 0.8982 | 0.8982 | 0.8982 | 0 |
| 1723238520 | 0.8982 | 0 | 0.00 | 0.8982 | 0.8982 | 0.8982 | 0 |
| 1723152120 | 0.8982 | 0 | 0.00 | 0.8982 | 0.8982 | 0.8982 | 0 |
| 1723065720 | 0.8982 | 0.0482 | 5.67 | 0.8982 | 0.8982 | 0.8982 | 100 |
| 1722979800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 30 |
| 1722893340 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 251 |
| 1722634140 | 0.85 | -0.0682 | -7.43 | 0.77 | 0.85 | 0.65 | 6204 |
| 1722547620 | 0.9182 | 0 | 0.00 | 0.9182 | 0.9182 | 0.9182 | 0 |
| 1722461220 | 0.9182 | 0 | 0.00 | 0.9182 | 0.9182 | 0.9182 | 0 |
| 1722374820 | 0.9182 | -0.059 | -6.04 | 0.83774 | 0.9182 | 0.83774 | 622 |
| 1722288180 | 0.9772 | 0.0272 | 2.86 | 0.9772 | 0.9772 | 0.9772 | 131 |
| 1722029100 | 0.95 | -0.15 | -13.64 | 0.75 | 0.95 | 0.7 | 8496 |
| 1721942400 | 1.1 | 0.19 | 21.27 | 1.1 | 1.1 | 1.1 | 105 |
| 1721856480 | 0.9071 | 0.041 | 4.73 | 0.86365 | 0.9182 | 0.8091 | 1279 |
| 1721769780 | 0.8661 | 0 | 0.00 | 0.8661 | 0.8661 | 0.8661 | 0 |
| 1721683380 | 0.8661 | 0 | 0.00 | 0.8661 | 0.8661 | 0.8661 | 0 |
| 1721424180 | 0.8661 | 0.2661 | 44.35 | 0.8661 | 0.8661 | 0.8661 | 251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
