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 (%)
Nov 30, 2017 0.4981 0.4981 0.4981 0 +0.01(+1.24%)
Nov 29, 2017 0.5013 0.5100 0.4764 0.4920 91,476 -0.01(-2.07%)
Nov 28, 2017 0.5113 0.5150 0.4800 0.5024 168,116 -0.00(-0.32%)
Nov 27, 2017 0.5457 0.5676 0.4825 0.5040 349,262 -0.03(-6.15%)
Nov 24, 2017 0.5300 0.5620 0.5200 0.5370 423,167 +0.02(+2.87%)
Nov 22, 2017 0.6225 0.6487 0.5170 0.5220 676,593 -0.04(-6.85%)
Nov 21, 2017 0.4196 0.6695 0.4173 0.5604 604,844 +0.15(+36.35%)
Nov 20, 2017 0.4097 0.4638 0.3830 0.4110 134,714 +0.07(+20.88%)
Nov 17, 2017 0.3261 0.3400 0.3200 0.3400 177,626 +0.02(+4.62%)
Nov 16, 2017 0.3269 0.3340 0.3199 0.3250 69,102 -0.01(-3.42%)
Nov 15, 2017 0.3394 0.3400 0.3210 0.3365 17,813 -0.00(-1.03%)
Nov 14, 2017 0.3250 0.3368 0.3219 0.3400 30,225 +0.02(+5.92%)
Nov 13, 2017 0.3300 0.3300 0.3200 0.3210 76,003 -0.01(-2.52%)
Nov 10, 2017 0.3518 0.3518 0.3226 0.3293 28,655 -0.00(-0.21%)
Nov 09, 2017 0.3200 0.3445 0.3200 0.3300 36,424 -0.00(-0.96%)
Nov 08, 2017 0.3555 0.3555 0.3215 0.3332 83,091 -0.02(-4.88%)
Nov 07, 2017 0.3534 0.3696 0.3374 0.3503 93,453 -0.00(-1.30%)
Nov 06, 2017 0.3560 0.3640 0.3420 0.3549 172,479 -0.00(-0.95%)
Nov 03, 2017 0.3564 0.3680 0.3400 0.3583 39,100 +0.01(+1.65%)
Nov 02, 2017 0.3400 0.3535 0.3363 0.3525 123,788 +0.02(+4.88%)
Nov 01, 2017 0.3490 0.3510 0.3346 0.3361 75,140 -0.01(-3.14%)
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%)
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.