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

Lifestyle Delivery Systems Inc (OP: LDSYF )

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 (%)
Oct 31, 2017 0.3393 0.3472 0.3383 0.3470 87,544 +0.01(+2.03%)
Oct 30, 2017 0.3483 0.3517 0.3401 0.3401 13,100 +0.00(+1.10%)
Oct 27, 2017 0.3500 0.3500 0.3363 0.3364 71,141 -0.00(-1.06%)
Oct 26, 2017 0.3500 0.3508 0.3400 0.3400 21,713 -0.01(-3.82%)
Oct 25, 2017 0.3601 0.3601 0.3400 0.3535 21,264 +0.01(+1.87%)
Oct 24, 2017 0.3609 0.3609 0.3420 0.3470 2,680 -0.02(-4.67%)
Oct 23, 2017 0.3611 0.3640 0.3499 0.3640 9,717 -0.00(-0.93%)
Oct 20, 2017 0.3782 0.3782 0.3610 0.3674 68,796 +0.01(+3.58%)
Oct 19, 2017 0.3667 0.3667 0.3547 0.3547 3,417 -0.00(-0.08%)
Oct 18, 2017 0.3300 0.3550 0.3201 0.3550 77,328 +0.03(+7.77%)
Oct 17, 2017 0.3608 0.3710 0.3294 0.3294 179,253 -0.04(-10.59%)
Oct 16, 2017 0.3807 0.3808 0.3684 0.3684 52,784 -0.01(-2.72%)
Oct 13, 2017 0.3700 0.3787 0.3670 0.3787 3,113 +0.01(+3.13%)
Oct 12, 2017 0.3800 0.3868 0.3672 0.3672 62,590 +0.00(+1.35%)
Oct 11, 2017 0.3521 0.3623 0.3500 0.3623 41,235 +0.01(+3.51%)
Oct 10, 2017 0.3812 0.3812 0.3500 0.3500 19,813 -0.04(-9.33%)
Oct 09, 2017 0.3860 0.3860 0.3860 0.3860 3,300 +0.02(+5.61%)
Oct 06, 2017 0.3632 0.3730 0.3560 0.3655 12,748 +0.03(+7.82%)
Oct 05, 2017 0.3209 0.3511 0.3199 0.3390 50,399 +0.03(+10.57%)
Oct 04, 2017 0.3146 0.3146 0.2990 0.3066 54,400 +0.01(+2.20%)
Oct 03, 2017 0.3075 0.3260 0.2990 0.3000 91,239 -0.01(-1.96%)
Oct 02, 2017 0.3410 0.3410 0.3060 0.3060 91,173 -0.03(-8.25%)
Sep 29, 2017 0.3471 0.3471 0.3182 0.3335 18,930 +0.01(+2.68%)
Sep 28, 2017 0.3259 0.3395 0.3210 0.3248 13,986 -0.01(-1.90%)
Sep 27, 2017 0.3400 0.3446 0.3231 0.3311 53,107 +0.01(+3.50%)
Sep 26, 2017 0.3371 0.3411 0.3199 0.3199 60,859 +0.00(+1.01%)
Sep 25, 2017 0.3500 0.3575 0.3167 0.3167 78,616 -0.03(-8.47%)
Sep 22, 2017 0.3610 0.3610 0.3460 0.3460 129,632 -0.01(-3.89%)
Sep 21, 2017 0.3665 0.3665 0.3600 0.3600 12,977 +0.01(+2.74%)
Sep 20, 2017 0.3700 0.3723 0.3436 0.3504 70,104 -0.02(-5.27%)
Sep 19, 2017 0.3934 0.3934 0.3650 0.3699 43,916 -0.00(-0.22%)
Sep 18, 2017 0.3707 0.3707 0.3707 0.3707 286 +0.01(+1.56%)
Sep 15, 2017 0.3710 0.3710 0.3624 0.3650 8,523 +0.02(+6.88%)
Sep 14, 2017 0.3613 0.3613 0.3415 0.3415 34,585 -0.02(-6.31%)
Sep 13, 2017 0.3630 0.3645 0.3500 0.3645 22,581 +0.00(+0.33%)
Sep 12, 2017 0.3630 0.3633 0.3630 0.3633 3,472 -0.00(-0.36%)
Sep 11, 2017 0.3723 0.3733 0.3580 0.3646 13,116 -0.01(-2.77%)
Sep 08, 2017 0.3664 0.3750 0.3647 0.3750 9,080 +0.01(+2.91%)
Sep 07, 2017 0.3657 0.3680 0.3560 0.3644 21,925 -0.01(-1.78%)
Sep 06, 2017 0.3690 0.3710 0.3576 0.3710 6,699 +0.01(+1.92%)
Sep 05, 2017 0.3664 0.3664 0.3320 0.3640 67,032 -0.01(-2.54%)
Sep 01, 2017 0.3460 0.3762 0.3460 0.3735 27,681 +0.04(+11.89%)
Aug 31, 2017 0.3368 0.3368 0.3270 0.3338 18,000 -0.00(-1.18%)
Aug 30, 2017 0.3360 0.3400 0.3238 0.3378 40,930 -0.01(-2.90%)
Aug 29, 2017 0.3617 0.3617 0.3412 0.3479 25,700 -0.02(-5.20%)
Aug 28, 2017 0.3755 0.3792 0.3550 0.3670 64,865 -0.00(-0.38%)
Aug 25, 2017 0.3590 0.3908 0.3510 0.3684 40,973 +0.01(+3.11%)
Aug 24, 2017 0.3800 0.3800 0.3513 0.3573 7,434 -0.02(-5.10%)
Aug 23, 2017 0.3557 0.3899 0.3557 0.3765 79,052 +0.04(+13.34%)
Aug 22, 2017 0.3100 0.3402 0.3100 0.3322 14,027 +0.02(+6.41%)
Aug 21, 2017 0.3090 0.3320 0.3090 0.3122 67,300 -0.01(-3.97%)
Aug 18, 2017 0.3240 0.3290 0.3100 0.3251 157,834 +0.01(+1.88%)
Aug 17, 2017 0.3100 0.3191 0.3100 0.3191 6,535 +0.01(+2.94%)
Aug 16, 2017 0.3212 0.3240 0.3100 0.3100 46,967 -0.00(-0.51%)
Aug 15, 2017 0.3253 0.3253 0.3100 0.3116 32,300 -0.01(-2.63%)
Aug 14, 2017 0.3100 0.3277 0.3050 0.3200 85,295 +0.01(+3.43%)
Aug 11, 2017 0.3015 0.3186 0.3015 0.3094 27,731 +0.01(+3.17%)
Aug 10, 2017 0.3048 0.3196 0.2999 0.2999 2,600 -0.01(-2.98%)
Aug 09, 2017 0.3264 0.3264 0.3091 0.3091 19,500 -0.02(-5.30%)
Aug 08, 2017 0.3185 0.3482 0.3185 0.3264 16,970 +0.03(+8.80%)
Aug 07, 2017 0.2670 0.3090 0.2670 0.3000 67,678 +0.00(+0.33%)
Aug 04, 2017 0.3342 0.3342 0.2796 0.2990 80,249 -0.04(-12.98%)
Aug 03, 2017 0.3690 0.3690 0.3310 0.3436 29,775 -0.04(-10.73%)
Aug 02, 2017 0.3680 0.3924 0.3680 0.3849 16,820 +0.01(+1.83%)
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.