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 (%)
Oct 31, 2016 0.9500 1.000 0.9300 0.9500 462,189 +0.02(+2.15%)
Oct 28, 2016 0.8900 0.9300 0.8500 0.9300 267,987 +0.04(+4.49%)
Oct 27, 2016 0.9500 0.9500 0.8500 0.8900 352,419 -0.04(-4.30%)
Oct 26, 2016 0.8600 0.9600 0.8400 0.9300 764,217 +0.11(+13.41%)
Oct 25, 2016 0.7300 0.8500 0.7100 0.8200 551,251 +0.09(+12.33%)
Oct 24, 2016 0.6700 0.7600 0.6700 0.7300 312,507 +0.05(+7.35%)
Oct 21, 2016 0.6400 0.6800 0.6400 0.6800 163,574 +0.05(+7.94%)
Oct 20, 2016 0.6200 0.6500 0.5900 0.6300 222,677 -0.01(-1.56%)
Oct 19, 2016 0.6100 0.6500 0.6000 0.6400 208,188 +0.04(+6.67%)
Oct 18, 2016 0.6500 0.6500 0.5800 0.6000 451,296 -0.04(-6.25%)
Oct 17, 2016 0.6700 0.6700 0.6300 0.6400 157,730 +0.00(+0.00%)
Oct 14, 2016 0.6500 0.6700 0.6400 0.6400 99,815 +0.01(+1.59%)
Oct 13, 2016 0.6700 0.6700 0.6200 0.6300 251,383 -0.05(-7.35%)
Oct 12, 2016 0.6900 0.7100 0.6200 0.6800 540,117 -0.04(-5.56%)
Oct 11, 2016 0.7100 0.7400 0.6900 0.7200 215,695 +0.01(+1.41%)
Oct 07, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Oct 06, 2016 0.7100 0.7500 0.6500 0.7000 511,800 +0.01(+1.45%)
Oct 05, 2016 0.6800 0.7100 0.6500 0.6900 229,201 +0.03(+4.55%)
Oct 04, 2016 0.7600 0.7700 0.6100 0.6600 759,852 +0.23(+53.49%)
Sep 26, 2016 0.3750 0.4300 0.3750 0.4300 309,362 +0.05(+13.16%)
Sep 23, 2016 0.3750 0.3800 0.3750 0.3800 300,249 +0.00(+0.00%)
Sep 22, 2016 0.3850 0.3900 0.3800 0.3800 56,600 -0.01(-1.30%)
Sep 21, 2016 0.3800 0.3850 0.3750 0.3850 312,810 +0.01(+1.32%)
Sep 20, 2016 0.4000 0.4000 0.3650 0.3800 569,468 -0.01(-2.56%)
Sep 19, 2016 0.3500 0.4250 0.3500 0.3900 1,004,410 +0.05(+16.42%)
Sep 16, 2016 0.3000 0.3500 0.2950 0.3350 392,090 +0.04(+13.56%)
Sep 15, 2016 0.2600 0.2950 0.2600 0.2950 292,500 +0.03(+13.46%)
Sep 14, 2016 0.2500 0.2650 0.2500 0.2600 195,350 +0.02(+6.12%)
Sep 13, 2016 0.2600 0.2600 0.2450 0.2450 227,300 -0.02(-5.77%)
Sep 12, 2016 0.2450 0.2750 0.2450 0.2600 236,200 +0.01(+4.00%)
Sep 09, 2016 0.2500 0.2600 0.2450 0.2500 52,700 -0.01(-1.96%)
Sep 08, 2016 0.2350 0.2550 0.2350 0.2550 231,600 +0.02(+8.51%)
Sep 07, 2016 0.2550 0.2600 0.2350 0.2350 260,625 -0.02(-7.84%)
Sep 06, 2016 0.2400 0.2600 0.2400 0.2550 189,000 +0.02(+10.87%)
Sep 02, 2016 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Sep 01, 2016 0.2300 0.2450 0.2300 0.2450 86,000 +0.01(+6.52%)
Aug 31, 2016 0.2550 0.2600 0.2200 0.2300 723,500 -0.03(-11.54%)
Aug 30, 2016 0.2700 0.2700 0.2600 0.2600 270,899 -0.01(-1.89%)
Aug 29, 2016 0.2350 0.2700 0.2300 0.2650 492,252 +0.02(+8.16%)
Aug 26, 2016 0.2050 0.2450 0.2050 0.2450 457,519 +0.04(+19.51%)
Aug 25, 2016 0.2000 0.2050 0.2000 0.2050 124,474 +0.00(+0.00%)
Aug 24, 2016 0.2100 0.2100 0.2000 0.2050 75,020 -0.01(-2.38%)
Aug 23, 2016 0.2000 0.2150 0.2000 0.2100 80,200 +0.01(+5.00%)
Aug 22, 2016 0.2000 0.2100 0.2000 0.2000 78,500 +0.01(+5.26%)
Aug 19, 2016 0.1950 0.2000 0.1750 0.1900 297,300 -0.01(-5.00%)
Aug 18, 2016 0.2050 0.2100 0.2000 0.2000 86,055 +0.00(+0.00%)
Aug 17, 2016 0.2150 0.2150 0.2000 0.2000 137,700 -0.01(-6.98%)
Aug 16, 2016 0.1950 0.2150 0.1950 0.2150 204,200 +0.02(+13.16%)
Aug 15, 2016 0.2100 0.2100 0.1800 0.1900 813,750 -0.02(-9.52%)
Aug 12, 2016 0.2100 0.2200 0.2000 0.2100 310,100 +0.00(+0.00%)
Aug 11, 2016 0.2400 0.2400 0.2050 0.2100 318,880 -0.02(-10.64%)
Aug 10, 2016 0.2500 0.2650 0.2200 0.2350 1,459,010 +0.00(+2.17%)
Aug 09, 2016 0.2050 0.2400 0.2050 0.2300 670,975 +0.03(+15.00%)
Aug 08, 2016 0.2300 0.2300 0.2000 0.2000 392,625 -0.01(-6.98%)
Aug 05, 2016 0.2000 0.2300 0.2000 0.2150 701,638 +0.01(+7.50%)
Aug 04, 2016 0.1800 0.2000 0.1800 0.2000 414,500 +0.01(+5.26%)
Aug 03, 2016 0.1800 0.1900 0.1800 0.1900 63,000 +0.01(+5.56%)
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.