Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

LFTD Partners Inc. (LIFD)

0.4000
0.0000
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.40000.40000.40000.40000.4000-
Apr 24, 20250.40000.40000.40000.40000.4000-
Apr 23, 20250.40000.40000.40000.40000.4000-
Apr 22, 20250.40000.40000.40000.40000.4000-
Apr 21, 20250.40000.40000.40000.40000.4000-
Apr 17, 20250.40000.40000.40000.40000.4000-
Apr 16, 20250.40000.40000.40000.40000.4000-
Apr 15, 20250.40000.40000.40000.40000.4000-
Apr 14, 20250.40000.40000.40000.40000.4000-
Apr 11, 20250.40000.40000.40000.40000.4000-
Apr 10, 20250.40000.40000.40000.40000.4000200
Apr 9, 20250.26000.26000.26000.26000.2600-
Apr 8, 20250.26000.26000.26000.26000.26001,000
Apr 7, 20250.30000.32000.28000.32000.320012,000
Apr 4, 20250.34000.37000.32000.32000.32003,000
Apr 3, 20250.32000.32000.32000.32000.3200500
Apr 2, 20250.30000.30000.30000.30000.3000-
Apr 1, 20250.30000.30000.30000.30000.3000200
Mar 31, 20250.32000.32000.32000.32000.3200-
Mar 28, 20250.32000.32000.32000.32000.3200-
Mar 27, 20250.32000.32000.32000.32000.3200-
Mar 26, 20250.32000.32000.32000.32000.3200-
Mar 25, 20250.32000.32000.32000.32000.3200-
Mar 24, 20250.32000.32000.32000.32000.32001,000
Mar 21, 20250.38000.38000.38000.38000.3800-
Mar 20, 20250.38000.38000.38000.38000.3800-
Mar 19, 20250.38000.38000.38000.38000.3800-
Mar 18, 20250.38000.38000.38000.38000.3800-
Mar 17, 20250.38000.38000.38000.38000.3800-
Mar 14, 20250.38000.38000.38000.38000.3800-
Mar 13, 20250.46000.46000.38000.38000.38006,500
Mar 12, 20250.43000.43000.43000.43000.43001,000
Mar 11, 20250.32000.32000.32000.32000.32003,100
Mar 10, 20250.28000.30000.28000.30000.30002,100
Mar 7, 20250.41000.48000.27000.28000.2800100,900
Mar 6, 20250.40000.45000.40000.40000.40007,700
Mar 5, 20250.43000.43000.43000.43000.4300300
Mar 4, 20250.36000.40000.36000.40000.4000300
Mar 3, 20250.65000.65000.54000.54000.54002,500
Feb 28, 20250.63000.75000.63000.75000.7500900
Feb 27, 20250.65000.65000.58000.58000.58003,100
Feb 26, 20250.65000.75000.60000.65000.65007,500
Feb 25, 20250.28000.63000.27000.63000.630087,100
Feb 24, 20250.28000.28000.26000.26000.26001,800
Feb 21, 20250.28000.29000.28000.29000.29001,800
Feb 20, 20250.27000.29000.27000.28000.2800500
Feb 19, 20250.28000.28000.28000.28000.2800500
Feb 18, 20250.30000.34000.28000.30000.300016,500
Feb 14, 20250.31000.31000.31000.31000.3100-
Feb 13, 20250.31000.31000.31000.31000.3100-
Feb 12, 20250.31000.31000.31000.31000.3100-
Feb 11, 20250.35000.35000.31000.31000.310016,300
Feb 10, 20250.35000.38000.35000.38000.38005,500
Feb 7, 20250.40000.40000.40000.40000.4000-
Feb 6, 20250.40000.40000.40000.40000.4000-
Feb 5, 20250.40000.40000.40000.40000.4000-
Feb 4, 20250.40000.40000.40000.40000.4000-
Feb 3, 20250.40000.40000.40000.40000.4000100
Jan 31, 20250.40000.40000.40000.40000.4000-
Jan 30, 20250.40000.40000.40000.40000.4000100
Jan 29, 20250.40000.40000.40000.40000.4000-
Jan 28, 20250.40000.40000.40000.40000.4000300
Jan 27, 20250.38000.38000.37000.37000.3700900
Jan 24, 20250.50000.50000.50000.50000.5000-
Jan 23, 20250.50000.50000.50000.50000.5000-
Jan 22, 20250.50000.50000.50000.50000.5000-
Jan 21, 20250.50000.50000.50000.50000.5000500
Jan 17, 20250.43000.43000.43000.43000.4300100
Jan 16, 20250.47000.47000.47000.47000.4700-
Jan 15, 20250.47000.47000.47000.47000.4700-
Jan 14, 20250.47000.47000.47000.47000.4700-
Jan 13, 20250.47000.47000.47000.47000.4700-
Jan 10, 20250.47000.47000.47000.47000.4700-
Jan 8, 20250.47000.47000.47000.47000.4700-
Jan 7, 20250.45000.49000.45000.47000.47001,400
Jan 6, 20250.35000.35000.35000.35000.3500600
Jan 3, 20250.49000.49000.49000.49000.4900-
Jan 2, 20250.49000.49000.49000.49000.4900-
Dec 31, 20240.49000.49000.49000.49000.4900-
Dec 30, 20240.49000.49000.49000.49000.4900-
Dec 27, 20240.49000.49000.49000.49000.4900-
Dec 26, 20240.49000.49000.49000.49000.4900-
Dec 24, 20240.49000.49000.49000.49000.4900-
Dec 23, 20240.49000.49000.49000.49000.4900200
Dec 20, 20240.36000.36000.35000.35000.35001,800
Dec 19, 20240.32000.45000.30000.45000.45005,400
Dec 18, 20240.29000.37000.29000.37000.37001,100
Dec 17, 20240.45000.45000.45000.45000.4500-
Dec 16, 20240.45000.45000.45000.45000.45002,500
Dec 13, 20240.45000.46000.45000.46000.4600800
Dec 12, 20240.49000.50000.49000.50000.5000800
Dec 11, 20240.46000.50000.45000.50000.50002,100
Dec 10, 20240.35000.45000.35000.45000.450015,700
Dec 9, 20240.50000.50000.50000.50000.5000-
Dec 6, 20240.50000.50000.50000.50000.5000500
Dec 5, 20240.38000.38000.37000.37000.37003,900
Dec 4, 20240.42000.42000.42000.42000.42001,000
Dec 3, 20240.45000.45000.41000.42000.42002,200
Dec 2, 20240.50000.50000.50000.50000.5000-
Nov 29, 20240.50000.50000.50000.50000.5000-
Nov 27, 20240.55000.60000.50000.50000.50004,300
Nov 26, 20240.50000.50000.46000.46000.46002,300
Nov 25, 20240.60000.60000.60000.60000.6000-
Nov 22, 20240.60000.60000.60000.60000.6000-
Nov 21, 20240.56000.60000.56000.60000.60002,100
Nov 20, 20240.58000.59000.35000.56000.56004,700
Nov 19, 20240.59000.59000.47000.57000.57002,300
Nov 18, 20240.60000.60000.60000.60000.6000-
Nov 15, 20240.60000.60000.60000.60000.6000100
Nov 14, 20240.58000.58000.58000.58000.5800-
Nov 13, 20240.35000.58000.35000.58000.5800300
Nov 12, 20240.60000.60000.37000.57000.57001,500
Nov 11, 20240.60000.60000.49000.49000.4900200
Nov 8, 20240.48000.48000.48000.48000.4800100
Nov 7, 20240.60000.60000.60000.60000.6000-
Nov 6, 20240.60000.60000.60000.60000.6000100
Nov 5, 20240.60000.60000.60000.60000.6000-
Nov 4, 20240.60000.60000.60000.60000.6000-
Nov 1, 20240.35000.60000.35000.60000.6000300
Oct 31, 20240.60000.60000.60000.60000.6000-
Oct 30, 20240.60000.60000.35000.60000.6000500
Oct 29, 20240.60000.60000.60000.60000.6000-
Oct 28, 20240.48000.60000.48000.60000.6000200
Oct 25, 20240.58000.58000.58000.58000.5800100
Oct 24, 20240.70000.70000.70000.70000.7000-
Oct 23, 20240.70000.70000.70000.70000.7000-
Oct 22, 20240.70000.70000.70000.70000.7000-
Oct 21, 20240.70000.70000.70000.70000.7000-
Oct 18, 20240.70000.70000.70000.70000.7000-
Oct 17, 20240.70000.70000.70000.70000.7000-
Oct 16, 20240.70000.70000.70000.70000.7000200
Oct 15, 20240.32000.32000.32000.32000.3200300
Oct 14, 20240.79000.79000.79000.79000.7900-
Oct 11, 20240.34000.79000.34000.79000.7900800
Oct 10, 20240.79000.79000.79000.79000.7900-
Oct 9, 20240.79000.79000.79000.79000.7900-
Oct 8, 20240.79000.79000.79000.79000.7900-
Oct 7, 20240.79000.79000.79000.79000.7900-
Oct 4, 20240.79000.79000.79000.79000.7900-
Oct 3, 20240.79000.79000.79000.79000.7900-
Oct 2, 20240.79000.79000.79000.79000.7900-
Oct 1, 20240.79000.79000.79000.79000.7900200
Sep 30, 20240.45000.45000.30000.30000.30004,000
Sep 27, 20240.65000.65000.45000.65000.6500400
Sep 26, 20240.65000.65000.65000.65000.6500100
Sep 25, 20240.65000.65000.65000.65000.6500-
Sep 24, 20240.65000.65000.65000.65000.6500-
Sep 23, 20240.65000.65000.65000.65000.6500-
Sep 20, 20240.65000.65000.65000.65000.6500-
Sep 19, 20240.35000.80000.32000.65000.650048,700
Sep 18, 20240.50000.50000.50000.50000.5000-
Sep 17, 20240.50000.50000.50000.50000.5000-
Sep 16, 20240.50000.50000.50000.50000.5000200
Sep 13, 20240.48000.48000.48000.48000.4800100
Sep 12, 20240.48000.50000.48000.50000.5000300
Sep 11, 20240.50000.50000.50000.50000.50001,200
Sep 10, 20240.50000.50000.50000.50000.5000200
Sep 9, 20240.42000.42000.42000.42000.4200-
Sep 6, 20240.42000.42000.42000.42000.4200-
Sep 5, 20240.42000.42000.42000.42000.4200-
Sep 4, 20240.42000.42000.42000.42000.4200-
Sep 3, 20240.42000.42000.42000.42000.4200-
Aug 30, 20240.42000.42000.42000.42000.4200400
Aug 29, 20240.52000.52000.35000.45000.45006,900
Aug 28, 20240.56000.56000.56000.56000.5600100
Aug 27, 20240.56000.56000.56000.56000.5600100
Aug 26, 20240.58000.58000.58000.58000.5800-
Aug 23, 20240.58000.58000.58000.58000.5800-
Aug 22, 20240.54000.58000.54000.58000.5800200
Aug 21, 20240.58000.58000.56000.56000.5600200
Aug 20, 20240.65000.70000.53000.54000.540015,500
Aug 19, 20240.84000.84000.84000.84000.84006,000
Aug 16, 20240.84000.84000.84000.84000.8400100
Aug 15, 20240.75000.80000.70000.80000.80003,000
Aug 14, 20240.90000.90000.90000.90000.9000-
Aug 13, 20240.90000.90000.90000.90000.9000-
Aug 12, 20240.90000.90000.90000.90000.9000-
Aug 9, 20240.90000.90000.90000.90000.9000-
Aug 8, 20240.90000.90000.90000.90000.9000-
Aug 7, 20240.90000.90000.90000.90000.9000100
Aug 6, 20240.85000.85000.85000.85000.8500-
Aug 5, 20240.85000.85000.85000.85000.8500300
Aug 2, 20240.77000.85000.65000.85000.85006,200
Aug 1, 20240.92000.92000.92000.92000.9200-
Jul 31, 20240.92000.92000.92000.92000.9200-
Jul 30, 20240.84000.92000.84000.92000.9200600
Jul 29, 20240.98000.98000.98000.98000.9800100
Jul 26, 20240.75000.95000.70000.95000.95008,500
Jul 25, 20241.10001.10001.10001.10001.1000100
Jul 24, 20240.86000.92000.81000.91000.91001,300
Jul 23, 20240.87000.87000.87000.87000.8700-
Jul 22, 20240.87000.87000.87000.87000.8700-
Jul 19, 20240.87000.87000.87000.87000.8700300
Jul 18, 20240.60000.60000.60000.60000.60001,200
Jul 17, 20240.71000.83000.60000.83000.83006,800
Jul 16, 20240.55000.77000.50000.72000.720013,900
Jul 15, 20240.69000.69000.66000.66000.66008,400
Jul 12, 20240.61000.61000.48000.48000.48006,500
Jul 11, 20240.63000.68000.62000.68000.68004,900
Jul 10, 20240.65000.65000.65000.65000.6500-
Jul 9, 20240.65000.65000.65000.65000.65001,200
Jul 8, 20240.58000.65000.58000.63000.63009,100
Jul 5, 20240.60000.60000.60000.60000.6000-
Jul 3, 20240.58000.60000.58000.60000.60001,000
Jul 2, 20240.56000.58000.51000.58000.580014,300
Jul 1, 20240.58000.58000.58000.58000.58001,200
Jun 28, 20240.52000.60000.52000.58000.58002,700
Jun 27, 20240.68000.68000.48000.56000.560016,800
Jun 26, 20240.75000.80000.65000.70000.700015,300
Jun 25, 20240.88000.88000.85000.85000.85003,300
Jun 24, 20240.93000.93000.93000.93000.93001,000
Jun 21, 20240.88000.90000.88000.90000.9000300
Jun 20, 20240.93000.93000.93000.93000.9300-
Jun 18, 20240.93000.93000.93000.93000.9300-
Jun 17, 20240.93000.93000.93000.93000.9300-
Jun 14, 20240.93000.93000.93000.93000.9300-
Jun 13, 20240.93000.93000.93000.93000.93001,000
Jun 12, 20241.00001.00000.93000.93000.93002,200
Jun 11, 20241.08001.08001.08001.08001.0800-
Jun 10, 20241.08001.08001.08001.08001.0800-
Jun 7, 20241.05001.08001.05001.08001.08001,500
Jun 6, 20240.97001.08000.97001.08001.0800300
Jun 5, 20240.80001.08000.80001.08001.08008,300
Jun 4, 20240.93000.93000.93000.93000.9300-
Jun 3, 20240.93000.93000.93000.93000.93001,000
May 31, 20240.92000.92000.92000.92000.9200-
May 30, 20240.92000.92000.92000.92000.92003,000
May 29, 20240.92000.92000.92000.92000.9200-
May 28, 20240.92000.92000.92000.92000.9200-
May 24, 20240.85000.92000.85000.92000.92004,900
May 23, 20240.95000.95000.95000.95000.9500-
May 22, 20240.81000.95000.70000.95000.950020,200
May 21, 20240.88000.92000.88000.92000.92001,500
May 20, 20240.88000.88000.85000.85000.85003,100
May 17, 20240.91000.91000.91000.91000.91001,200
May 16, 20241.27001.29000.80000.91000.91002,500
May 15, 20241.30001.30001.30001.30001.3000-
May 14, 20241.30001.30001.30001.30001.3000100
May 13, 20241.20001.20001.20001.20001.2000-
May 10, 20241.07001.20001.05001.20001.20004,100
May 9, 20241.34001.34001.34001.34001.3400-
May 8, 20241.23001.38001.23001.34001.340010,800
May 7, 20241.19001.19001.19001.19001.1900-
May 6, 20241.19001.19001.19001.19001.1900-
May 3, 20241.22001.22001.10001.19001.19001,300
May 2, 20241.17001.24001.05001.20001.200013,000
May 1, 20241.12001.21001.08001.20001.20002,900
Apr 30, 20241.06001.18001.06001.18001.18001,600
Apr 29, 20241.01001.19000.95001.10001.10003,100
Apr 26, 20240.97001.00000.97001.00001.00001,000

Related Tickers

CANQF CanaQuest Medical Corp.
0.0188
0.00%
 
BSPK Bespoke Extracts, Inc.
0.1049
0.00%
 
GWAYF Greenway Greenhouse Cannabis Corporation
0.1625
0.00%
 
AYURF Ayurcann Holdings Corp.
0.0176
0.00%
 
HYEX Healthy Extracts Inc.
3.0000
0.00%
 
MILFF 1CM Inc.
0.2162
0.00%
 
PCLOF PharmaCielo Ltd.
0.0600
+39.53%
 
MSTH Mystic Holdings, Inc.
0.0900
0.00%
 
LOVFF Cannara Biotech Inc.
1.0100
+2.02%
 
LVRLF CordovaCann Corp.
0.0750
0.00%