Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: LIS )

0.3100 +0.0050 (+1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Jun 30, 2021 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Jun 29, 2021 0.4700 0.4850 0.4600 0.4600 55,215 -0.01(-3.16%)
Jun 28, 2021 0.4900 0.4900 0.4350 0.4750 200,287 +0.01(+1.06%)
Jun 25, 2021 0.4850 0.4850 0.4500 0.4700 26,761 -0.01(-1.05%)
Jun 24, 2021 0.4350 0.4850 0.4300 0.4750 295,893 +0.03(+7.95%)
Jun 23, 2021 0.4250 0.4450 0.4050 0.4400 192,936 +0.04(+10.00%)
Jun 22, 2021 0.4250 0.4600 0.4050 0.4000 257,663 -0.02(-4.76%)
Jun 21, 2021 0.3900 0.4650 0.3900 0.4200 237,066 +0.04(+12.00%)
Jun 18, 2021 0.3800 0.3950 0.3750 0.3750 115,333 -0.01(-1.32%)
Jun 17, 2021 0.3800 0.3900 0.3800 0.3800 55,117 -0.01(-1.30%)
Jun 16, 2021 0.3850 0.4100 0.3800 0.3850 136,003 -0.02(-3.75%)
Jun 15, 2021 0.4100 0.4100 0.3850 0.4000 108,491 -0.01(-2.44%)
Jun 14, 2021 0.4100 0.4150 0.4000 0.4100 222,210 -0.01(-2.38%)
Jun 11, 2021 0.4700 0.4750 0.4200 0.4200 189,208 -0.05(-9.68%)
Jun 10, 2021 0.4800 0.4800 0.4550 0.4650 314,435 -0.00(-1.06%)
Jun 09, 2021 0.4850 0.4900 0.4700 0.4700 215,033 -0.03(-6.00%)
Jun 08, 2021 0.4900 0.5000 0.4800 0.5000 162,542 +0.01(+2.04%)
Jun 07, 2021 0.4800 0.4950 0.4800 0.4900 108,382 +0.01(+2.08%)
Jun 04, 2021 0.4900 0.4900 0.4750 0.4800 218,133 -0.01(-2.04%)
Jun 03, 2021 49.00 0.5000 0.4850 0.4900 15,260,800 -0.01(-1.01%)
Jun 02, 2021 0.5000 0.5200 0.4950 0.4950 87,187 -0.01(-1.00%)
Jun 01, 2021 0.5000 0.5200 0.4800 0.5000 185,083 +0.01(+2.04%)
May 31, 2021 0.5300 0.5300 0.4900 0.4900 150,962 -0.03(-5.77%)
May 28, 2021 0.5200 0.5400 0.5100 0.5200 111,970 +0.00(+0.00%)
May 27, 2021 0.5100 0.5300 0.5100 0.5200 95,692 +0.00(+0.00%)
May 26, 2021 0.5200 0.5300 0.5100 0.5200 128,740 +0.00(+0.00%)
May 25, 2021 0.5500 0.6000 0.5200 0.5200 134,337 -0.03(-5.45%)
May 21, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 20, 2021 0.5400 0.5500 0.5100 0.5500 271,581 +0.04(+7.84%)
May 19, 2021 0.5400 0.5400 0.5000 0.5100 150,265 -0.04(-7.27%)
May 18, 2021 0.5200 0.6000 0.4900 0.5500 324,986 +0.05(+10.00%)
May 17, 2021 0.5800 0.5800 0.5000 0.5000 320,776 -0.07(-12.28%)
May 14, 2021 0.4800 0.6000 0.4700 0.5700 488,578 +0.09(+18.75%)
May 13, 2021 0.5400 0.5400 0.4600 0.4800 456,714 -0.06(-11.11%)
May 12, 2021 0.5700 0.5900 0.5100 0.5400 354,488 -0.06(-10.00%)
May 11, 2021 0.6000 0.6200 0.5800 0.6000 130,332 -0.02(-3.23%)
May 10, 2021 0.6200 0.6500 0.5800 0.6200 263,123 -0.02(-3.13%)
May 07, 2021 0.6700 0.6700 0.6300 0.6400 146,625 -0.03(-4.48%)
May 06, 2021 0.7100 0.7200 0.6700 0.6700 41,611 -0.01(-1.47%)
May 05, 2021 0.6400 0.7300 0.6100 0.6800 196,336 +0.05(+7.94%)
May 04, 2021 0.6800 0.7000 0.6000 0.6300 612,397 -0.06(-8.70%)
May 03, 2021 0.7700 0.7800 0.6900 0.6900 438,860 -0.08(-10.39%)
Apr 30, 2021 0.7500 0.7800 0.7500 0.7700 104,930 -0.01(-1.28%)
Apr 29, 2021 0.8200 0.8300 0.7600 0.7800 207,584 -0.03(-3.70%)
Apr 28, 2021 0.8200 0.8300 0.8100 0.8100 154,429 -0.02(-2.41%)
Apr 27, 2021 0.8500 0.8500 0.8100 0.8300 314,717 +0.01(+1.22%)
Apr 26, 2021 0.8000 0.8500 0.8000 0.8200 205,300 +0.02(+2.50%)
Apr 23, 2021 0.8200 0.8900 0.8000 0.8000 241,233 +0.00(+0.00%)
Apr 22, 2021 0.8300 0.8300 0.7900 0.8000 164,619 -0.01(-1.23%)
Apr 21, 2021 0.8700 0.8700 0.7700 0.8100 310,737 -0.05(-5.81%)
Apr 20, 2021 0.9000 0.9400 0.8200 0.8600 213,414 -0.08(-8.51%)
Apr 19, 2021 0.9400 0.9400 0.8800 0.9400 201,425 +0.01(+1.08%)
Apr 16, 2021 0.9500 0.9700 0.9200 0.9300 177,992 -0.04(-4.12%)
Apr 15, 2021 1.020 1.030 0.9400 0.9700 403,530 -0.06(-5.83%)
Apr 14, 2021 1.020 1.100 1.000 1.030 1,207,651 +0.04(+4.04%)
Apr 13, 2021 1.030 1.050 0.9800 0.9900 672,242 +0.00(+0.00%)
Apr 12, 2021 1.020 1.020 0.9300 0.9900 166,126 +0.02(+2.06%)
Apr 09, 2021 0.9500 1.000 0.9500 0.9700 156,004 -0.05(-4.90%)
Apr 08, 2021 1.010 1.020 0.9800 1.020 147,494 -0.01(-0.97%)
Apr 07, 2021 1.050 1.050 0.9600 1.030 117,950 -0.02(-1.90%)
Apr 06, 2021 1.080 1.080 0.9600 1.050 174,519 -0.03(-2.78%)
Apr 05, 2021 1.000 1.080 0.9700 1.080 228,560 +0.09(+9.09%)
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.