Lifeist Wellness Inc (QB) (LFSWF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.066864 | 97.9835873388 | 0.06824 | 0.1586 | 0.058 | 44841 | 0.12002011 | CS |
| 4 | 0.091804 | 212.018475751 | 0.0433 | 0.1586 | 0.0345 | 44240 | 0.0750911 | CS |
| 12 | 0.035104 | 35.104 | 0.1 | 0.1586 | 0.0345 | 261779 | 0.08004987 | CS |
| 26 | -0.040896 | -23.2363636364 | 0.176 | 0.22 | 0.0345 | 308254 | 0.11168819 | CS |
| 52 | -0.386896 | -74.1180076628 | 0.522 | 0.522 | 0.0345 | 297660 | 0.19611086 | CS |
| 156 | -0.596896 | -81.5431693989 | 0.732 | 0.86 | 0.0345 | 257849 | 0.23788208 | CS |
| 260 | -0.596896 | -81.5431693989 | 0.732 | 0.86 | 0.0345 | 257849 | 0.23788208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251320 | 0.135104 | -0.012826 | -8.67 | 0.1494 | 0.1494 | 0.12795 | 96372 |
| 1721164920 | 0.14793 | 0.05263 | 55.23 | 0.1001 | 0.1586 | 0.1001 | 129657 |
| 1721078940 | 0.0953 | 0.0137 | 16.79 | 0.0829 | 0.10235 | 0.0829 | 23896 |
| 1720819200 | 0.0816 | 0.0133 | 19.47 | 0.0709999 | 0.0816 | 0.0709999 | 48032 |
| 1720733280 | 0.0683 | 0.0072 | 11.78 | 0.058 | 0.08 | 0.058 | 20873 |
| 1720646880 | 0.0611 | -0.0136 | -18.21 | 0.06824 | 0.072 | 0.0611 | 1749 |
| 1720560540 | 0.0747 | 0.0082 | 12.33 | 0.07 | 0.0747 | 0.06805 | 31484 |
| 1720473600 | 0.0665 | -0.0015 | -2.21 | 0.067583 | 0.076 | 0.06645 | 30702 |
| 1720214640 | 0.068 | 0.013 | 23.64 | 0.05505 | 0.068 | 0.05505 | 72799 |
| 1720041000 | 0.055 | 0.0134 | 32.21 | 0.047 | 0.06 | 0.047 | 50378 |
| 1719955740 | 0.0416 | -0.0034 | -7.56 | 0.05 | 0.05 | 0.0416 | 17197 |
| 1719868980 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.0397 | 451 |
| 1719610020 | 0.05 | 0 | 0.00 | 0.0345 | 0.05 | 0.0345 | 84580 |
| 1719523200 | 0.05 | 0 | 0.00 | 0.036 | 0.05 | 0.036 | 1893 |
| 1719437040 | 0.05 | 0.00513 | 11.43 | 0.042 | 0.0542 | 0.042 | 13395 |
| 1719350940 | 0.04487 | 0 | 0.00 | 0.04487 | 0.04487 | 0.04487 | 0 |
| 1719264540 | 0.04487 | -0.00723 | -13.88 | 0.05115 | 0.0523 | 0.0433 | 1392 |
| 1719005220 | 0.0521 | -0.002975 | -5.40 | 0.059 | 0.0633 | 0.0504 | 220480 |
| 1718918640 | 0.055075 | 0.001875 | 3.52 | 0.0433 | 0.055075 | 0.0433 | 3122 |
| 1718746140 | 0.0532 | -0.0244 | -31.44 | 0.0532 | 0.0564 | 0.0532 | 4026 |
| 1718659800 | 0.0776 | 0 | 0.00 | 0.0776 | 0.0776 | 0.0776 | 0 |
| 1718400600 | 0.0776 | 0 | 0.00 | 0.0776 | 0.0776 | 0.0776 | 0 |
| 1718314200 | 0.0776 | 0 | 0.00 | 0.0776 | 0.0776 | 0.0776 | 0 |
| 1718227800 | 0.0776 | 0 | 0.00 | 0.0776 | 0.0776 | 0.0776 | 0 |
| 1718141400 | 0.0776 | 0 | 0.00 | 0.0776 | 0.0776 | 0.0776 | 0 |
| 1718055000 | 0.0776 | 0 | 0.00 | 0.0776 | 0.0776 | 0.0776 | 0 |
| 1717795800 | 0.0776 | 0 | 0.00 | 0.0776 | 0.0776 | 0.0776 | 0 |
| 1717709400 | 0.0776 | 0.07372 | 1,900.00 | 0.0776 | 0.0776 | 0.0776 | 0 |
| 1717622580 | 0.00388 | 0 | 0.00 | 0.00388 | 0.00388 | 0.00388 | 0 |
| 1717536180 | 0.00388 | 0 | 0.00 | 0.00388 | 0.00388 | 0.00388 | 0 |
| 1717449780 | 0.00388 | 0 | 0.00 | 0.00388 | 0.00388 | 0.00388 | 0 |
| 1717190580 | 0.00388 | 0 | 0.00 | 0.00388 | 0.00388 | 0.00388 | 0 |
| 1717104180 | 0.00388 | 0 | 0.00 | 0.00388 | 0.00388 | 0.00388 | 0 |
| 1717017780 | 0.00388 | 0 | 0.00 | 0.00388 | 0.00388 | 0.00388 | 0 |
| 1716931380 | 0.00388 | 0 | 0.00 | 0.00388 | 0.00388 | 0.00388 | 0 |
| 1716585780 | 0.00388 | 0 | 0.00 | 0.00388 | 0.00388 | 0.00388 | 0 |
| 1716499380 | 0.00388 | 0 | 0.00 | 0.00388 | 0.00388 | 0.00388 | 0 |
| 1716412980 | 0.00388 | 0 | 0.00 | 0.00388 | 0.00388 | 0.00388 | 0 |
| 1716326580 | 0.00388 | -0.07372 | -95.00 | 0.00388 | 0.00388 | 0.00388 | 0 |
| 1716240180 | 0.0776 | 0.0026 | 3.47 | 0.064 | 0.08 | 0.064 | 6955 |
| 1715981340 | 0.075 | -0.005 | -6.25 | 0.076 | 0.08 | 0.064 | 7361 |
| 1715894940 | 0.08 | 0.0062 | 8.40 | 0.072 | 0.08 | 0.072 | 30027 |
| 1715808000 | 0.0738 | 0.0018 | 2.50 | 0.064 | 0.08 | 0.064 | 27040 |
| 1715722140 | 0.072 | -0.008 | -10.00 | 0.085 | 0.09 | 0.072 | 19104 |
| 1715635200 | 0.08 | 0 | 0.00 | 0.08 | 0.09 | 0.08 | 84136 |
| 1715376000 | 0.08 | -0.01 | -11.11 | 0.09 | 0.1 | 0.08 | 3107 |
| 1715289720 | 0.09 | 0.0040001 | 4.65 | 0.072 | 0.095 | 0.064 | 191 |
| 1715203200 | 0.0859999 | -0.0168 | -16.34 | 0.1 | 0.102 | 0.08 | 20772 |
| 1715117340 | 0.1027999 | 0 | 0.00 | 0.0839999 | 0.1027999 | 0.0839999 | 7977 |
| 1715030940 | 0.1027999 | 0.0257999 | 33.51 | 0.064 | 0.104 | 0.064 | 36064 |
| 1714771740 | 0.077 | 0.013 | 20.31 | 0.064 | 0.09 | 0.064 | 11468 |
| 1714685340 | 0.064 | 0.004 | 6.67 | 0.06 | 0.12 | 0.06 | 19004 |
| 1714598400 | 0.06 | -0.029 | -32.58 | 0.08 | 0.08 | 0.06 | 92047 |
| 1714512600 | 0.089 | -0.007 | -7.29 | 0.116 | 0.116 | 0.085 | 33482 |
| 1714425720 | 0.0959999 | -0.024 | -20.00 | 0.1 | 0.135 | 0.07 | 20472 |
| 1714166580 | 0.12 | 0.02 | 20.00 | 0.1228 | 0.128 | 0.1 | 23125 |
| 1714080300 | 0.1 | 0 | 0.00 | 0.12 | 0.12 | 0.1 | 976 |
| 1713994020 | 0.1 | 0 | 0.00 | 0.1 | 0.138 | 0.1 | 3170 |
| 1713907740 | 0.1 | -0.002 | -1.96 | 0.104 | 0.138 | 0.1 | 24967 |
| 1713821340 | 0.102 | 0 | 0.00 | 0.1 | 0.102 | 0.1 | 1177 |
| 1713561900 | 0.102 | 0 | 0.00 | 0.1013999 | 0.104 | 0.1 | 16281 |
| 1713475500 | 0.102 | 0.002 | 2.00 | 0.1 | 0.102 | 0.1 | 547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
