Lifeist Wellness Inc. (LFSWF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0043

-0.0008

(-16.34%)

At close: 03:57PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	415,500
May 07, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	159,600
May 06, 2024	0.0030	0.0050	0.0030	0.0050	0.0050	721,300
May 03, 2024	0.0030	0.0050	0.0030	0.0040	0.0040	229,400
May 02, 2024	0.0030	0.0060	0.0030	0.0030	0.0030	380,100
May 01, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	1,840,900
Apr 30, 2024	0.0060	0.0060	0.0040	0.0040	0.0040	669,700
Apr 29, 2024	0.0050	0.0070	0.0040	0.0050	0.0050	409,400
Apr 26, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	462,500
Apr 25, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	19,500
Apr 24, 2024	0.0050	0.0070	0.0050	0.0050	0.0050	63,400
Apr 23, 2024	0.0050	0.0070	0.0050	0.0050	0.0050	499,400
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	23,600
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	325,600
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,900
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	91,000
Apr 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	245,000
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	128,500
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	16,300
Apr 11, 2024	0.0070	0.0070	0.0050	0.0060	0.0060	35,500
Apr 10, 2024	0.0070	0.0070	0.0050	0.0070	0.0070	168,600
Apr 09, 2024	0.0070	0.0070	0.0050	0.0070	0.0070	469,100
Apr 08, 2024	0.0040	0.0060	0.0040	0.0050	0.0050	81,100
Apr 05, 2024	0.0040	0.0060	0.0040	0.0050	0.0050	257,800
Apr 04, 2024	0.0040	0.0070	0.0040	0.0060	0.0060	31,800
Apr 03, 2024	0.0040	0.0070	0.0040	0.0060	0.0060	797,100
Apr 02, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	57,500
Apr 01, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	44,200
Mar 28, 2024	0.0050	0.0080	0.0050	0.0070	0.0070	415,300
Mar 27, 2024	0.0040	0.0070	0.0040	0.0060	0.0060	309,000
Mar 26, 2024	0.0050	0.0080	0.0040	0.0060	0.0060	1,541,700
Mar 25, 2024	0.0050	0.0060	0.0040	0.0040	0.0040	1,042,700
Mar 22, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	646,900
Mar 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	55,000
Mar 20, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	84,500
Mar 19, 2024	0.0070	0.0070	0.0050	0.0060	0.0060	1,176,800
Mar 18, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	12,100
Mar 15, 2024	0.0080	0.0080	0.0050	0.0060	0.0060	84,300
Mar 14, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	195,000
Mar 13, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	97,500
Mar 12, 2024	0.0060	0.0070	0.0040	0.0060	0.0060	726,000
Mar 11, 2024	0.0050	0.0070	0.0050	0.0060	0.0060	592,500
Mar 08, 2024	0.0070	0.0080	0.0050	0.0050	0.0050	2,184,900
Mar 07, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	332,900
Mar 06, 2024	0.0070	0.0070	0.0050	0.0070	0.0070	124,700
Mar 05, 2024	0.0060	0.0080	0.0060	0.0080	0.0080	686,700
Mar 04, 2024	0.0060	0.0070	0.0050	0.0070	0.0070	191,400
Mar 01, 2024	0.0070	0.0080	0.0060	0.0070	0.0070	987,700
Feb 29, 2024	0.0050	0.0080	0.0050	0.0050	0.0050	71,800
Feb 28, 2024	0.0060	0.0080	0.0060	0.0060	0.0060	77,600
Feb 27, 2024	0.0060	0.0090	0.0050	0.0060	0.0060	420,200
Feb 26, 2024	0.0080	0.0080	0.0060	0.0060	0.0060	77,000
Feb 23, 2024	0.0060	0.0090	0.0060	0.0080	0.0080	38,500
Feb 22, 2024	0.0050	0.0090	0.0050	0.0090	0.0090	92,400
Feb 21, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	74,300
Feb 20, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	53,000
Feb 16, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	45,000
Feb 15, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	41,900
Feb 14, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	142,400
Feb 13, 2024	0.0050	0.0070	0.0050	0.0050	0.0050	537,300
Feb 12, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	557,300
Feb 09, 2024	0.0070	0.0080	0.0050	0.0070	0.0070	451,300
Feb 08, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	389,400
Feb 07, 2024	0.0090	0.0090	0.0060	0.0070	0.0070	44,400
Feb 06, 2024	0.0030	0.0080	0.0030	0.0070	0.0070	108,800
Feb 05, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	7,500
Feb 02, 2024	0.0080	0.0090	0.0070	0.0080	0.0080	3,075,800
Feb 01, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	33,000
Jan 31, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	239,100
Jan 30, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	78,600
Jan 29, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	186,400
Jan 26, 2024	0.0070	0.0090	0.0070	0.0070	0.0070	349,500
Jan 25, 2024	0.0090	0.0100	0.0080	0.0080	0.0080	57,300
Jan 24, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	131,300
Jan 23, 2024	0.0090	0.0100	0.0080	0.0080	0.0080	164,700
Jan 22, 2024	0.0080	0.0110	0.0070	0.0090	0.0090	167,000
Jan 19, 2024	0.0090	0.0110	0.0080	0.0090	0.0090	109,300
Jan 18, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	31,800
Jan 17, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	56,500
Jan 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	29,000
Jan 12, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	350,600
Jan 11, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	16,300
Jan 10, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	100,100
Jan 09, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	183,200
Jan 08, 2024	0.0110	0.0110	0.0080	0.0090	0.0090	624,100
Jan 05, 2024	0.0090	0.0110	0.0090	0.0090	0.0090	138,300
Jan 04, 2024	0.0090	0.0110	0.0090	0.0100	0.0100	357,900
Jan 03, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	263,700
Jan 02, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	196,200
Dec 29, 2023	0.0090	0.0100	0.0090	0.0090	0.0090	324,800
Dec 28, 2023	0.0090	0.0110	0.0090	0.0090	0.0090	360,500
Dec 27, 2023	0.0100	0.0110	0.0090	0.0100	0.0100	382,200
Dec 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	244,300
Dec 22, 2023	0.0100	0.0110	0.0100	0.0100	0.0100	63,000
Dec 21, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	162,900
Dec 20, 2023	0.0100	0.0110	0.0100	0.0100	0.0100	365,400
Dec 19, 2023	0.0090	0.0100	0.0090	0.0100	0.0100	571,900
Dec 18, 2023	0.0090	0.0100	0.0090	0.0090	0.0090	87,900
Dec 15, 2023	0.0090	0.0100	0.0090	0.0090	0.0090	82,400
Dec 14, 2023	0.0090	0.0100	0.0090	0.0090	0.0090	149,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7281-0.0007(-0.09%)

CRUDE OIL79.30+0.31(+0.39%)

Bitcoin CAD84,509.99-1,132.38(-1.32%)

Lifeist Wellness Inc. (LFSWF)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7281
-0.0007(-0.09%)

CRUDE OIL
79.30
+0.31(+0.39%)

Bitcoin CAD
84,509.99
-1,132.38(-1.32%)