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 (%)
May 31, 2018 0.9500 0.9600 0.8200 0.8200 2,846,466 -0.16(-16.33%)
May 30, 2018 0.7900 1.000 0.7900 0.9800 3,564,868 +0.21(+27.27%)
May 29, 2018 0.7900 0.7900 0.7700 0.7700 437,373 -0.02(-2.53%)
May 28, 2018 0.7600 0.8000 0.7500 0.7900 343,815 -0.01(-1.25%)
May 25, 2018 0.7800 0.8000 0.7600 0.8000 350,467 +0.00(+0.00%)
May 24, 2018 0.7900 0.8300 0.7100 0.8000 865,869 +0.00(+0.00%)
May 23, 2018 0.8100 0.8300 0.7700 0.8000 777,823 -0.02(-2.44%)
May 22, 2018 0.8300 0.8400 0.8000 0.8200 673,699 +0.01(+1.23%)
May 18, 2018 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
May 17, 2018 0.8700 0.8900 0.8200 0.8200 522,718 -0.03(-3.53%)
May 16, 2018 0.8400 0.8800 0.8200 0.8500 732,782 +0.01(+1.19%)
May 15, 2018 0.8500 0.8500 0.8300 0.8400 263,226 +0.00(+0.00%)
May 14, 2018 0.8500 0.8700 0.8300 0.8400 361,408 -0.01(-1.18%)
May 11, 2018 0.8300 0.8500 0.8200 0.8500 249,052 +0.03(+3.66%)
May 10, 2018 0.8300 0.8600 0.8200 0.8200 797,746 +0.01(+1.23%)
May 09, 2018 0.7900 0.8200 0.7800 0.8100 543,785 +0.06(+8.00%)
May 08, 2018 0.7800 0.8100 0.7500 0.7500 466,971 -0.05(-6.25%)
May 07, 2018 0.8000 0.8300 0.7800 0.8000 291,381 +0.00(+0.00%)
May 04, 2018 0.8000 0.8400 0.7800 0.8000 346,157 +0.01(+1.27%)
May 03, 2018 0.7900 0.8100 0.7800 0.7900 323,564 +0.02(+2.60%)
May 02, 2018 0.7300 0.7700 0.7100 0.7700 146,150 +0.03(+4.05%)
May 01, 2018 0.7000 0.7400 0.6800 0.7400 246,399 +0.00(+0.00%)
Apr 30, 2018 0.7600 0.7600 0.7300 0.7400 67,361 +0.01(+1.37%)
Apr 27, 2018 0.7500 0.7500 0.7300 0.7300 119,679 -0.01(-1.35%)
Apr 26, 2018 0.7700 0.7700 0.7400 0.7400 161,755 -0.01(-1.33%)
Apr 25, 2018 0.7700 0.7800 0.7500 0.7500 115,988 -0.01(-1.32%)
Apr 24, 2018 0.7600 0.7600 0.7400 0.7600 118,935 +0.01(+1.33%)
Apr 23, 2018 0.8100 0.8100 0.7300 0.7500 241,228 -0.04(-5.06%)
Apr 20, 2018 0.8500 0.8700 0.7800 0.7900 325,414 -0.06(-7.06%)
Apr 19, 2018 0.7700 0.8500 0.7500 0.8500 348,899 +0.09(+11.84%)
Apr 18, 2018 0.7900 0.8300 0.7600 0.7600 245,873 -0.01(-1.30%)
Apr 17, 2018 0.8000 0.8300 0.7700 0.7700 350,044 -0.08(-9.41%)
Apr 16, 2018 0.9500 0.9500 0.8300 0.8500 941,928 -0.10(-10.53%)
Apr 13, 2018 0.9000 0.9500 0.8800 0.9500 1,239,250 +0.11(+13.10%)
Apr 12, 2018 0.7800 0.8700 0.7800 0.8400 896,660 +0.07(+9.09%)
Apr 11, 2018 0.7000 0.7700 0.6900 0.7700 479,786 +0.08(+11.59%)
Apr 10, 2018 0.7400 0.7400 0.6700 0.6900 510,366 -0.02(-2.82%)
Apr 09, 2018 0.6300 0.8000 0.6300 0.7100 747,191 +0.10(+16.39%)
Apr 06, 2018 0.6200 0.6300 0.6000 0.6100 238,533 -0.01(-1.61%)
Apr 05, 2018 0.6000 0.6500 0.6000 0.6200 269,681 +0.02(+3.33%)
Apr 04, 2018 0.6200 0.6500 0.5800 0.6000 273,452 -0.05(-7.69%)
Apr 03, 2018 0.6900 0.6900 0.6500 0.6500 134,180 -0.01(-1.52%)
Apr 02, 2018 0.7200 0.7200 0.6500 0.6600 128,743 -0.04(-5.71%)
Mar 29, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 28, 2018 0.7200 0.7200 0.6900 0.7000 181,329 -0.01(-1.41%)
Mar 27, 2018 0.7400 0.7500 0.7100 0.7100 372,676 -0.03(-4.05%)
Mar 26, 2018 0.7800 0.7800 0.7400 0.7400 162,816 -0.02(-2.63%)
Mar 23, 2018 0.7600 0.7800 0.7500 0.7600 232,497 +0.01(+1.33%)
Mar 22, 2018 0.7800 0.7800 0.7400 0.7500 152,130 -0.02(-2.60%)
Mar 21, 2018 0.7500 0.7700 0.7400 0.7700 159,076 +0.02(+2.67%)
Mar 20, 2018 0.7700 0.8000 0.7500 0.7500 1,239,646 -0.04(-5.06%)
Mar 19, 2018 0.8100 0.8200 0.7900 0.7900 179,472 -0.02(-2.47%)
Mar 16, 2018 0.7700 0.8100 0.7500 0.8100 173,817 +0.04(+5.19%)
Mar 15, 2018 0.8000 0.8200 0.7500 0.7700 388,881 -0.05(-6.10%)
Mar 14, 2018 0.8000 0.8400 0.7800 0.8200 245,175 -0.01(-1.20%)
Mar 13, 2018 0.8200 0.8300 0.8000 0.8300 338,093 +0.02(+2.47%)
Mar 12, 2018 0.7900 0.8300 0.7500 0.8100 436,676 +0.06(+8.00%)
Mar 09, 2018 0.8200 0.8500 0.7400 0.7500 745,089 -0.06(-7.41%)
Mar 08, 2018 0.7400 0.8800 0.7200 0.8100 2,104,828 +0.10(+14.08%)
Mar 07, 2018 0.6900 0.7600 0.6900 0.7100 883,890 +0.04(+5.97%)
Mar 06, 2018 0.7000 0.7000 0.6000 0.6700 901,778 +0.00(+0.00%)
Mar 05, 2018 0.7100 0.7200 0.6600 0.6700 265,251 -0.03(-4.29%)
Mar 02, 2018 0.7100 0.7100 0.6800 0.7000 117,885 +0.01(+1.45%)
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.