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

(TSV: LIS )

0.3100 UNCHANGED
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 (%)
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%)
Apr 01, 2021 0.9900 0.9900 0.9900 0 +0.08(+8.79%)
Mar 31, 2021 0.8600 0.9500 0.8600 0.9100 91,709 +0.09(+10.98%)
Mar 30, 2021 0.7500 0.8600 0.7500 0.8200 78,542 +0.03(+3.80%)
Mar 29, 2021 0.7400 0.8000 0.7400 0.7900 177,255 +0.07(+9.72%)
Mar 26, 2021 0.8500 0.8600 0.7200 0.7200 308,772 -0.07(-8.86%)
Mar 25, 2021 0.8000 0.8100 0.7600 0.7900 183,922 -0.01(-1.25%)
Mar 24, 2021 0.9000 0.9000 0.7600 0.8000 264,414 -0.09(-10.11%)
Mar 23, 2021 0.9600 0.9600 0.8800 0.8900 72,859 -0.05(-5.32%)
Mar 22, 2021 0.9900 0.9900 0.9400 0.9400 263,211 -0.04(-4.08%)
Mar 19, 2021 0.9400 0.9800 0.9200 0.9800 165,918 +0.04(+4.26%)
Mar 18, 2021 1.030 1.030 0.9100 0.9400 169,087 -0.05(-5.05%)
Mar 17, 2021 1.060 1.120 0.9100 0.9900 1,069,571 +0.11(+12.50%)
Mar 16, 2021 0.9500 0.9500 0.8800 0.8800 162,147 -0.08(-8.33%)
Mar 15, 2021 0.9100 0.9600 0.9100 0.9600 111,416 +0.04(+4.92%)
Mar 12, 2021 0.9300 0.9300 0.9000 0.9150 64,671 -0.02(-2.66%)
Mar 11, 2021 0.9400 0.9600 0.9300 0.9400 110,489 +0.07(+8.05%)
Mar 10, 2021 0.9600 0.9600 0.8600 0.8700 116,221 -0.08(-8.42%)
Mar 09, 2021 0.9500 0.9600 0.8500 0.9500 40,775 -0.01(-1.04%)
Mar 08, 2021 0.9500 1.000 0.9000 0.9600 49,394 +0.01(+1.05%)
Mar 05, 2021 0.9500 0.9700 0.8300 0.9500 93,823 +0.01(+1.06%)
Mar 04, 2021 1.090 1.090 0.9400 0.9400 150,629 -0.10(-9.62%)
Mar 03, 2021 1.090 1.100 1.010 1.040 41,480 -0.05(-4.59%)
Mar 02, 2021 1.150 1.180 1.090 1.090 127,128 -0.03(-2.68%)
Mar 01, 2021 0.9800 1.150 0.9800 1.120 372,079 +0.16(+16.67%)
Feb 26, 2021 0.9600 0.9800 0.9200 0.9600 46,346 -0.03(-3.03%)
Feb 25, 2021 0.9700 1.010 0.9700 0.9900 149,933 +0.01(+1.02%)
Feb 24, 2021 1.020 1.020 0.9400 0.9800 62,431 -0.02(-2.00%)
Feb 23, 2021 1.100 1.120 0.9000 1.000 201,189 -0.06(-5.66%)
Feb 22, 2021 1.120 1.150 1.050 1.060 205,725 +0.02(+1.92%)
Feb 19, 2021 0.9000 1.050 0.8800 1.040 524,585 +0.20(+23.81%)
Feb 18, 2021 0.8700 0.8700 0.8000 0.8400 99,451 -0.03(-3.45%)
Feb 17, 2021 0.9000 0.9200 0.8500 0.8700 147,061 -0.03(-3.33%)
Feb 16, 2021 0.9000 0.9100 0.8600 0.9000 90,937 +0.05(+5.88%)
Feb 12, 2021 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Feb 11, 2021 0.8400 0.8500 0.7800 0.7800 100,684 -0.05(-6.02%)
Feb 10, 2021 0.8900 0.8900 0.8200 0.8300 94,109 +0.00(+0.00%)
Feb 09, 2021 0.9000 0.9000 0.8300 0.8300 156,594 -0.03(-3.49%)
Feb 08, 2021 0.9100 0.9500 0.8500 0.8600 295,760 +0.01(+1.18%)
Feb 05, 2021 0.8000 0.8800 0.7900 0.8500 225,529 +0.05(+6.25%)
Feb 04, 2021 0.7000 0.8500 0.7000 0.8000 305,067 +0.10(+14.29%)
Feb 03, 2021 0.7000 0.7000 0.6600 0.7000 179,070 +0.00(+0.00%)
Feb 02, 2021 0.7300 0.7300 0.6600 0.7000 230,978 -0.04(-5.41%)
Feb 01, 2021 0.7500 0.7900 0.7100 0.7400 125,486 -0.04(-5.13%)
Jan 29, 2021 0.7700 0.7800 0.7500 0.7800 52,305 -0.01(-1.27%)
Jan 28, 2021 0.8500 0.8500 0.7500 0.7900 116,858 -0.06(-7.06%)
Jan 27, 2021 0.9000 0.9000 0.6800 0.8500 328,262 -0.05(-5.56%)
Jan 26, 2021 1.000 1.000 0.8800 0.9000 178,574 -0.06(-6.25%)
Jan 25, 2021 1.050 1.050 0.9500 0.9600 251,882 -0.03(-3.03%)
Jan 22, 2021 1.040 1.040 0.9300 0.9900 166,788 -0.05(-4.81%)
Jan 21, 2021 1.000 1.050 0.9900 1.040 267,436 +0.04(+4.00%)
Jan 20, 2021 0.9400 1.060 0.9300 1.000 341,057 +0.09(+9.89%)
Jan 19, 2021 0.8200 0.9500 0.8000 0.9100 580,650 +0.16(+21.33%)
Jan 18, 2021 0.7000 0.7500 0.7000 0.7500 233,889 +0.05(+7.14%)
Jan 15, 2021 0.7000 0.7500 0.6900 0.7000 139,217 -0.01(-1.41%)
Jan 14, 2021 0.6500 0.7400 0.6200 0.7100 758,151 +0.09(+14.52%)
Jan 13, 2021 0.6400 0.6400 0.5900 0.6200 270,752 -0.03(-4.62%)
Jan 12, 2021 0.6800 0.6800 0.6300 0.6500 200,594 -0.03(-4.41%)
Jan 11, 2021 0.7500 0.7500 0.6500 0.6800 328,594 -0.07(-9.33%)
Jan 08, 2021 0.8500 0.8500 0.7400 0.7500 368,758 -0.07(-8.54%)
Jan 07, 2021 0.8400 0.8400 0.7200 0.8200 597,645 +0.20(+32.26%)
Jan 06, 2021 0.6000 0.7600 0.5500 0.6200 483,549 +0.04(+6.90%)
Jan 05, 2021 0.5800 0.6000 0.5100 0.5800 200,534 +0.03(+5.45%)
Jan 04, 2021 0.4600 0.6800 0.4600 0.5500 386,276 +0.10(+20.88%)
Dec 31, 2020 0.4550 0.4550 0.4550 0 +0.07(+16.67%)
Dec 30, 2020 0.3950 0.4600 0.3550 0.3900 111,991 -0.01(-2.50%)
Dec 29, 2020 0.3650 0.4000 0.3550 0.4000 256,578 +0.05(+12.68%)
Dec 24, 2020 0.3550 0.3550 0.3550 0 -0.02(-4.05%)
Dec 23, 2020 0.3250 0.3700 0.3250 0.3700 148,713 +0.05(+15.62%)
Dec 22, 2020 0.2950 0.3200 0.2900 0.3200 243,071 +0.04(+12.28%)
Dec 21, 2020 0.2750 0.2850 0.2750 0.2850 48,638 +0.01(+5.56%)
Dec 18, 2020 0.2600 0.2700 0.2500 0.2700 20,804 +0.02(+5.88%)
Dec 17, 2020 0.2500 0.2550 0.2500 0.2550 6,673 +0.01(+2.00%)
Dec 16, 2020 0.2550 0.2550 0.2400 0.2500 28,121 -0.01(-3.85%)
Dec 15, 2020 0.2600 0.2600 0.2600 0.2600 5,500 -0.01(-1.89%)
Dec 14, 2020 0.2650 0.2650 0.2650 0.2650 27,249 -0.02(-5.36%)
Dec 11, 2020 0.2700 0.2800 0.2600 0.2800 16,458 +0.03(+12.00%)
Dec 10, 2020 0.2500 0.2600 0.2500 0.2500 4,817 +0.00(+0.00%)
Dec 09, 2020 0.2500 0.2750 0.2500 0.2500 15,267 -0.03(-10.71%)
Dec 08, 2020 0.2700 0.2800 0.2600 0.2800 32,500 +0.03(+9.80%)
Dec 07, 2020 0.2800 0.2800 0.2550 0.2550 52,636 -0.01(-1.92%)
Dec 04, 2020 0.2600 0.2600 0.2600 0.2600 4,013 -0.02(-7.14%)
Dec 03, 2020 0.2500 0.2800 0.2500 0.2800 28,819 +0.02(+7.69%)
Dec 02, 2020 0.2600 0.2600 0.2600 0.2600 5,667 +0.00(+0.00%)
Dec 01, 2020 0.2800 0.2800 0.2600 0.2600 9,841 -0.02(-7.14%)
Nov 30, 2020 0.2800 0.2800 0.2600 0.2800 13,379 +0.00(+0.00%)
Nov 27, 2020 0.2650 0.2800 0.2600 0.2800 50,166 +0.00(+0.00%)
Nov 26, 2020 0.2900 0.2900 0.2700 0.2800 14,125 -0.00(-1.75%)
Nov 25, 2020 0.3000 0.3000 0.2800 0.2850 12,647 -0.03(-8.06%)
Nov 24, 2020 0.2600 0.3100 0.2600 0.3100 62,047 +0.04(+14.81%)
Nov 23, 2020 0.2650 0.2800 0.2550 0.2700 6,619 +0.01(+1.89%)
Nov 20, 2020 0.2650 0.2650 0.2650 0.2650 2,875 -0.02(-8.62%)
Nov 19, 2020 0.2900 0.2900 0.2900 0.2900 1,099 +0.00(+0.00%)
Nov 18, 2020 0.2900 0.2900 0.2900 0.2900 12,529 +0.01(+1.75%)
Nov 17, 2020 0.2900 0.2900 0.2850 0.2850 1,829 +0.00(+1.79%)
Nov 16, 2020 0.2900 0.3000 0.2800 0.2800 86,445 -0.00(-1.75%)
Nov 13, 2020 0.2850 0.2950 0.2700 0.2850 45,753 +0.00(+0.00%)
Nov 12, 2020 0.2800 0.2850 0.2800 0.2850 7,396 +0.00(+1.79%)
Nov 11, 2020 0.2650 0.2800 0.2650 0.2800 5,351 +0.02(+7.69%)
Nov 10, 2020 0.3000 0.3000 0.2250 0.2600 133,088 -0.04(-13.33%)
Nov 09, 2020 0.2700 0.3000 0.2700 0.3000 46,420 +0.03(+13.21%)
Nov 05, 2020 0.2650 0.2650 0.2650 0 +0.06(+26.19%)
Nov 04, 2020 0.2100 0.2100 0.2100 0.2100 500 -0.13(-38.24%)
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.