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

Lifestyle Delivery Systems Inc (CSE: LDS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 22, 2016 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jan 20, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jan 19, 2016 0.0950 0.1150 0.0950 0.1150 53,300 +0.02(+21.05%)
Jan 15, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 12, 2016 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jan 11, 2016 0.1150 0.1150 0.1150 0.1150 9,500 +0.01(+15.00%)
Jan 08, 2016 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
Jan 07, 2016 0.1000 0.1000 0.1000 0.1000 16,500 +0.00(+0.00%)
Jan 05, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jan 04, 2016 0.1000 0.1000 0.0900 0.0900 93,750 -0.02(-18.18%)
Dec 31, 2015 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Dec 23, 2015 0.1250 0.1250 0.1250 0 +0.02(+19.05%)
Dec 21, 2015 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Dec 18, 2015 0.1300 0.1300 0.1000 0.1250 33,500 +0.01(+4.17%)
Dec 17, 2015 0.0950 0.1200 0.0900 0.1200 157,500 +0.02(+26.32%)
Dec 16, 2015 0.1000 0.1000 0.0950 0.0950 75,000 -0.01(-13.64%)
Dec 15, 2015 0.1100 0.1100 0.1100 0.1100 6,100 -0.01(-12.00%)
Dec 14, 2015 0.1300 0.1300 0.1100 0.1250 36,635 +0.01(+13.64%)
Dec 11, 2015 0.0850 0.1100 0.0800 0.1100 105,000 +0.04(+57.14%)
Dec 08, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 07, 2015 0.0900 0.1000 0.0700 0.0700 359,000 -0.02(-22.22%)
Dec 04, 2015 0.0900 0.0900 0.0900 0.0900 52,000 -0.01(-5.26%)
Dec 02, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 01, 2015 0.0850 0.0900 0.0850 0.0900 53,000 +0.00(+5.88%)
Nov 30, 2015 0.0800 0.0850 0.0800 0.0850 140,000 +0.01(+6.25%)
Nov 27, 2015 0.0800 0.0800 0.0800 0.0800 95,000 +0.00(+0.00%)
Nov 26, 2015 0.0800 0.0850 0.0800 0.0800 56,000 -0.01(-5.88%)
Nov 25, 2015 0.0650 0.1000 0.0650 0.0850 130,153 +0.02(+30.77%)
Nov 24, 2015 0.0650 0.0650 0.0650 0.0650 52,500 +0.00(+0.00%)
Nov 23, 2015 0.0650 383,000 +0.00(+0.00%)
Nov 20, 2015 0.0750 0.0950 0.0550 0.0650 1,298,000 -0.01(-7.14%)
Nov 19, 2015 0.0950 0.0950 0.0700 0.0700 37,000 -0.02(-22.22%)
Nov 10, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 09, 2015 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Nov 06, 2015 0.0750 0.1000 0.0750 0.1000 180,500 +0.00(+0.00%)
Nov 05, 2015 0.1100 0.1100 0.0900 0.1000 48,400 +0.00(+0.00%)
Nov 04, 2015 0.0600 0.1100 0.0600 0.1000 289,365 +0.05(+100.00%)
Nov 03, 2015 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Nov 02, 2015 0.0500 0.0550 0.0450 0.0550 30,005 +0.00(+10.00%)
Oct 30, 2015 0.0550 0.0550 0.0500 0.0500 29,000 +0.00(+0.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Oct 26, 2015 0.0400 0.0700 0.0400 0.0650 135,000 +0.03(+62.50%)
Oct 20, 2015 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Oct 19, 2015 0.0550 0.0600 0.0550 0.0600 294,000 +0.02(+50.00%)
Oct 13, 2015 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
Oct 05, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Oct 02, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Oct 01, 2015 0.0550 0.0550 0.0550 0.0550 15,000 -0.00(-8.33%)
Sep 29, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 28, 2015 0.0600 0.0650 0.0600 0.0650 22,500 -0.01(-13.33%)
Sep 25, 2015 0.0550 0.0750 0.0550 0.0750 69,000 +0.02(+36.36%)
Sep 22, 2015 0.0550 0.0550 0.0550 0 -0.05(-47.62%)
Sep 18, 2015 0.1050 0.1050 0.1050 0 +0.05(+110.00%)
Sep 17, 2015 0.0500 0.0500 0.0500 0.0500 79,200 -0.00(-9.09%)
Sep 16, 2015 0.0600 0.0600 0.0550 0.0550 60,000 -0.02(-26.67%)
Sep 11, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 10, 2015 0.0850 0.0850 0.0650 0.0750 100,000 -0.03(-25.00%)
Sep 09, 2015 0.1050 0.1050 0.1000 0.1000 36,500 +0.00(+0.00%)
Sep 08, 2015 0.1100 0.1100 0.1000 0.1000 7,000 -0.02(-16.67%)
Sep 01, 2015 0.1200 0.1200 0.1200 0 +0.05(+84.62%)
Aug 26, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 24, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 20, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 19, 2015 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Aug 17, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 14, 2015 0.1400 0.1400 0.1000 0.1000 67,575 -0.02(-16.67%)
Aug 13, 2015 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+9.09%)
Aug 12, 2015 0.1000 0.1100 0.1000 0.1100 47,000 +0.01(+10.00%)
Aug 11, 2015 0.1000 0.1000 0.1000 0.1000 4,000 -0.02(-16.67%)
Aug 07, 2015 0.1200 0.1200 0.1200 0 +0.04(+60.00%)
Aug 04, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Jul 31, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 29, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jul 24, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 23, 2015 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Jul 22, 2015 0.1100 0.1100 0.1100 0.1100 10,000 -0.03(-21.43%)
Jul 14, 2015 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jul 13, 2015 0.1250 0.1250 0.1250 0.1250 500 -0.02(-10.71%)
Jul 09, 2015 0.1400 0.1400 0.1400 250 +0.00(+0.00%)
Jul 08, 2015 0.1400 0.1400 0.1400 0.1400 19,500 -0.02(-15.15%)
Jul 07, 2015 0.1650 0.1650 0.1500 0.1650 62,500 -0.02(-13.16%)
Jun 30, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 29, 2015 0.2300 0.2300 0.2000 0.2000 35,000 +0.01(+5.26%)
Jun 26, 2015 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Jun 25, 2015 0.1900 0.1900 0.1750 0.1900 90,000 -0.05(-20.83%)
Jun 24, 2015 0.2400 0.2400 0.2400 0.2400 4,000 +0.02(+9.09%)
Jun 23, 2015 0.2300 0.2300 0.2200 0.2200 23,000 -0.01(-4.35%)
Jun 18, 2015 0.2300 0.2300 0.2300 0 -0.06(-22.03%)
Jun 17, 2015 0.2950 0.2950 0.2950 0.2950 20,000 +0.02(+9.26%)
Jun 16, 2015 0.2700 0.2700 0.2700 0.2700 5,000 -0.03(-10.00%)
Jun 12, 2015 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 11, 2015 0.2800 0.3300 0.2600 0.2900 46,500 +0.04(+16.00%)
Jun 10, 2015 0.2500 0.2500 0.2500 0.2500 2,500 -0.05(-16.67%)
Jun 09, 2015 0.3000 0.3000 0.3000 0.3000 10,000 +0.04(+15.38%)
Jun 08, 2015 0.2600 0.2600 0.2600 0.2600 6,000 -0.04(-13.33%)
Jun 04, 2015 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jun 03, 2015 0.2700 0.2800 0.2700 0.2800 29,500 +0.01(+3.70%)
Jun 02, 2015 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Jun 01, 2015 0.2550 0.2700 0.2550 0.2700 13,000 -0.01(-3.57%)
May 29, 2015 0.2800 0.2800 0.2550 0.2800 53,500 +0.02(+7.69%)
May 28, 2015 0.2700 0.2700 0.2600 0.2600 19,500 +0.00(+0.00%)
May 27, 2015 0.2600 0.2600 0.2600 0.2600 22,575 +0.00(+0.00%)
May 26, 2015 0.2600 0.2600 0.2600 0.2600 6,000 -0.01(-1.89%)
May 25, 2015 0.2650 0.2650 0.2650 0.2650 15,000 +0.02(+6.00%)
May 22, 2015 0.3000 0.3000 0.2500 0.2500 67,340 -0.05(-16.67%)
May 21, 2015 0.2600 0.3000 0.2600 0.3000 47,500 +0.00(+0.00%)
May 20, 2015 0.3000 0.3000 0.3000 0.3000 6,000 +0.03(+11.11%)
May 19, 2015 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
May 15, 2015 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
May 14, 2015 0.3200 0.3200 0.3000 0.3000 25,000 +0.00(+0.00%)
May 13, 2015 0.3000 0.3000 0.3000 0.3000 5,085 +0.00(+0.00%)
May 12, 2015 0.3900 0.3900 0.2200 0.3000 67,560 -0.07(-18.92%)
May 11, 2015 0.4800 0.4800 0.3600 0.3700 47,000 -0.11(-22.92%)
May 08, 2015 0.4850 0.5000 0.4300 0.4800 52,000 +0.03(+6.67%)
May 07, 2015 0.5300 0.5500 0.4400 0.4500 89,000 -0.05(-10.00%)
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.