Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: LIS )

0.2850 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 13, 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 (%)
Nov 30, 2021 0.9700 0.9700 0.8600 0.9400 268,984 -0.02(-2.08%)
Nov 29, 2021 0.8600 0.9600 0.8400 0.9600 783,710 +0.14(+17.07%)
Nov 26, 2021 0.8000 0.8200 0.7500 0.8200 440,171 -0.03(-3.53%)
Nov 25, 2021 0.7500 0.8800 0.7300 0.8500 882,508 -0.03(-3.41%)
Nov 24, 2021 0.9700 0.9700 0.8600 0.8800 482,409 -0.10(-10.20%)
Nov 23, 2021 0.9900 1.000 0.9600 0.9800 291,425 -0.01(-1.01%)
Nov 22, 2021 1.050 1.060 0.9600 0.9900 364,828 -0.04(-3.88%)
Nov 19, 2021 1.000 1.030 0.9800 1.030 360,038 +0.01(+0.98%)
Nov 18, 2021 1.000 1.020 1.000 1.020 375,750 -0.02(-1.92%)
Nov 17, 2021 0.9800 1.080 0.9700 1.040 930,448 +0.10(+10.64%)
Nov 16, 2021 1.000 1.030 0.9300 0.9400 705,356 -0.06(-6.00%)
Nov 15, 2021 0.9300 1.030 0.9300 1.000 787,895 +0.10(+11.11%)
Nov 12, 2021 0.8100 0.9000 0.8100 0.9000 594,684 +0.07(+8.43%)
Nov 11, 2021 0.7900 0.8300 0.7800 0.8300 200,189 +0.05(+6.41%)
Nov 10, 2021 0.8300 0.7800 278,894 -0.05(-6.02%)
Nov 09, 2021 0.8400 0.8500 0.8000 0.8300 300,577 +0.03(+3.75%)
Nov 08, 2021 0.8000 0.8500 0.7900 0.8000 568,351 +0.00(+0.00%)
Nov 05, 2021 0.7600 0.8200 0.7600 0.8000 462,052 +0.07(+9.59%)
Nov 04, 2021 0.7400 0.7500 0.7200 0.7300 175,521 +0.01(+1.39%)
Nov 03, 2021 0.8100 0.8200 0.7100 0.7200 590,074 -0.07(-8.86%)
Nov 02, 2021 0.7500 0.8200 0.7500 0.7900 702,473 +0.03(+3.95%)
Nov 01, 2021 0.7300 0.7600 0.7100 0.7600 215,598 +0.05(+7.04%)
Oct 29, 2021 0.7400 0.7400 0.6600 0.7100 301,401 +0.00(+0.00%)
Oct 28, 2021 0.6800 0.7300 0.6800 0.7100 236,484 +0.06(+9.23%)
Oct 27, 2021 0.7400 0.7400 0.6500 0.6500 183,738 -0.08(-10.96%)
Oct 26, 2021 0.6900 0.7300 361,535 +0.05(+7.35%)
Oct 25, 2021 0.7700 0.8000 0.6600 0.6800 734,832 -0.08(-10.53%)
Oct 22, 2021 0.6800 0.8000 0.6700 0.7600 1,014,554 +0.09(+13.43%)
Oct 21, 2021 0.6600 0.6900 0.6500 0.6700 424,242 +0.02(+3.08%)
Oct 20, 2021 0.6100 0.6600 0.5900 0.6500 267,789 +0.05(+8.33%)
Oct 19, 2021 0.6000 0.6900 0.5800 0.6000 1,456,641 +0.03(+5.26%)
Oct 18, 2021 0.4800 0.5700 0.4650 0.5700 473,073 +0.11(+23.91%)
Oct 15, 2021 0.5100 0.5100 0.4600 0.4600 267,827 -0.02(-5.15%)
Oct 14, 2021 0.5200 0.5300 0.4700 0.4850 484,501 -0.04(-6.73%)
Oct 13, 2021 0.4500 0.5500 0.4500 0.5200 526,614 +0.05(+10.64%)
Oct 12, 2021 0.4000 0.4700 0.3950 0.4700 1,211,228 +0.06(+16.05%)
Oct 08, 2021 0.4050 0.4050 0.4050 0 +0.02(+3.85%)
Oct 07, 2021 0.3850 0.4050 0.3850 0.3900 22,919 +0.01(+1.30%)
Oct 06, 2021 0.4000 0.4000 0.3850 0.3850 21,001 +0.01(+1.32%)
Oct 05, 2021 0.4000 0.4050 0.3800 0.3800 97,042 -0.01(-2.56%)
Oct 04, 2021 0.4000 0.4050 0.3900 0.3900 68,445 -0.01(-2.50%)
Oct 01, 2021 0.4050 0.4050 0.3800 0.4000 104,264 +0.01(+2.56%)
Sep 30, 2021 0.4100 0.4150 0.3900 0.3900 44,211 -0.01(-2.50%)
Sep 29, 2021 0.4300 0.4300 0.3950 0.4000 206,156 -0.02(-5.88%)
Sep 28, 2021 0.4400 0.4450 0.4250 0.4250 69,720 -0.01(-2.30%)
Sep 27, 2021 0.4900 0.4900 0.4350 0.4350 204,946 -0.04(-9.37%)
Sep 24, 2021 0.4800 0.4850 0.4500 0.4800 42,460 -0.01(-2.04%)
Sep 23, 2021 0.4900 0.5000 0.4550 0.4900 85,235 +0.00(+0.00%)
Sep 22, 2021 0.4850 0.5000 0.4850 0.4900 99,900 +0.01(+1.03%)
Sep 21, 2021 0.4900 0.5200 0.4850 0.4850 69,045 -0.01(-1.02%)
Sep 20, 2021 0.5500 0.5500 0.4850 0.4900 66,310 -0.06(-10.91%)
Sep 17, 2021 0.5900 0.5900 0.5400 0.5500 46,348 -0.04(-6.78%)
Sep 16, 2021 0.6100 0.6300 0.5700 0.5900 121,559 +0.02(+3.51%)
Sep 15, 2021 0.5100 0.5700 0.5100 0.5700 227,338 +0.07(+14.00%)
Sep 14, 2021 0.5000 0.5000 0.4900 0.5000 65,127 +0.01(+2.04%)
Sep 13, 2021 0.5000 0.5300 0.4800 0.4900 92,190 +0.00(+0.00%)
Sep 10, 2021 0.4850 0.4900 0.4700 0.4900 33,365 +0.02(+5.38%)
Sep 09, 2021 0.4750 0.5000 0.4650 0.4650 51,077 +0.00(+0.00%)
Sep 08, 2021 0.4700 0.4700 0.4650 0.4650 32,920 -0.01(-2.11%)
Sep 07, 2021 0.4650 0.4800 0.4600 0.4750 57,012 +0.02(+5.56%)
Sep 03, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 02, 2021 0.4500 0.4500 0.4350 0.4500 58,862 +0.00(+0.00%)
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.