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 (%)
Jul 31, 2017 0.3980 0.3980 0.3793 0.3800 12,503 -0.02(-4.43%)
Jul 28, 2017 0.4004 0.4040 0.3937 0.3976 27,182 +0.01(+2.61%)
Jul 27, 2017 0.3974 0.4000 0.3840 0.3875 26,002 -0.01(-3.13%)
Jul 26, 2017 0.4052 0.4052 0.3717 0.4000 70,897 -0.01(-2.87%)
Jul 25, 2017 0.4211 0.4211 0.3970 0.4118 48,535 -0.03(-7.46%)
Jul 24, 2017 0.4589 0.4594 0.4450 0.4450 4,030 +0.00(+0.23%)
Jul 21, 2017 0.4518 0.4659 0.4440 0.4440 13,438 -0.00(-0.94%)
Jul 20, 2017 0.4484 0.4484 0.4482 0.4482 3,565 -0.01(-1.78%)
Jul 19, 2017 0.4590 0.4789 0.4466 0.4563 15,950 +0.00(+0.18%)
Jul 18, 2017 0.4799 0.4799 0.4555 0.4555 16,700 -0.02(-4.67%)
Jul 17, 2017 0.4367 0.4778 0.4367 0.4778 31,571 +0.03(+7.01%)
Jul 14, 2017 0.4645 0.4645 0.4465 0.4465 32,900 -0.03(-6.39%)
Jul 13, 2017 0.4800 0.4888 0.4770 0.4770 4,000 -0.00(-0.63%)
Jul 12, 2017 0.4927 0.4927 0.4800 0.4800 33,109 -0.03(-5.57%)
Jul 11, 2017 0.4979 0.5083 0.4860 0.5083 30,160 -0.00(-0.27%)
Jul 10, 2017 0.4950 0.5143 0.4946 0.5097 19,110 +0.01(+2.10%)
Jul 07, 2017 0.5070 0.5074 0.4842 0.4992 24,705 -0.01(-2.39%)
Jul 06, 2017 0.5051 0.5114 0.5051 0.5114 1,780 +0.01(+1.39%)
Jul 05, 2017 0.5100 0.5350 0.4946 0.5044 22,346 -0.05(-8.29%)
Jul 03, 2017 0.5045 0.5550 0.5045 0.5500 43,190 +0.05(+8.91%)
Jun 30, 2017 0.4821 0.5050 0.4821 0.5050 2,442 +0.01(+1.77%)
Jun 29, 2017 0.4853 0.4966 0.4810 0.4962 24,105 +0.01(+2.06%)
Jun 28, 2017 0.4711 0.4862 0.4711 0.4862 8,600 +0.01(+1.29%)
Jun 26, 2017 0.4800 0.4800 0.4800 0 +0.02(+4.80%)
Jun 23, 2017 0.4400 0.4580 0.4390 0.4580 4,680 -0.01(-2.53%)
Jun 22, 2017 0.4699 0.4699 0.4699 0.4699 1,000 -0.02(-4.16%)
Jun 21, 2017 0.4940 0.5086 0.4750 0.4903 54,460 -0.02(-3.56%)
Jun 20, 2017 0.4859 0.5105 0.4837 0.5084 60,023 +0.03(+6.20%)
Jun 19, 2017 0.4632 0.4797 0.4510 0.4787 26,006 +0.06(+13.54%)
Jun 16, 2017 0.4120 0.4216 0.4120 0.4216 4,500 +0.00(+0.43%)
Jun 15, 2017 0.4198 0.4198 0.4198 0.4198 300 +0.01(+1.25%)
Jun 14, 2017 0.4288 0.4288 0.3992 0.4146 1,212 -0.02(-4.16%)
Jun 13, 2017 0.4490 0.4496 0.4020 0.4326 181,300 -0.02(-4.33%)
Jun 12, 2017 0.4497 0.4712 0.4497 0.4522 19,950 +0.00(+0.56%)
Jun 09, 2017 0.4497 0.4497 0.4497 0.4497 3,010 -0.01(-3.14%)
Jun 08, 2017 0.4830 0.4830 0.4620 0.4643 20,000 -0.03(-5.59%)
Jun 07, 2017 0.4867 0.4940 0.4830 0.4918 70,500 +0.00(+0.57%)
Jun 06, 2017 0.4628 0.4890 0.4515 0.4890 36,650 +0.02(+3.43%)
Jun 05, 2017 0.4784 0.4784 0.4550 0.4728 43,450 +0.00(+0.60%)
Jun 02, 2017 0.4680 0.4793 0.4600 0.4700 81,675 +0.02(+3.48%)
Jun 01, 2017 0.4665 0.4800 0.4542 0.4542 82,645 +0.03(+6.97%)
May 31, 2017 0.4246 0.4246 0.3940 0.4246 12,289 +0.03(+7.33%)
May 30, 2017 0.4243 0.4278 0.3842 0.3956 60,044 -0.07(-14.54%)
May 26, 2017 0.4500 0.4703 0.4500 0.4629 46,918 +0.01(+2.73%)
May 25, 2017 0.4500 0.4636 0.4500 0.4506 53,185 -0.01(-1.29%)
May 24, 2017 0.4901 0.4901 0.4504 0.4565 43,350 -0.03(-6.99%)
May 23, 2017 0.5000 0.5000 0.4892 0.4908 17,950 -0.00(-0.65%)
May 22, 2017 0.4940 0.4950 0.4650 0.4940 52,558 +0.03(+6.93%)
May 19, 2017 0.4547 0.4702 0.4405 0.4620 50,190 +0.02(+5.48%)
May 18, 2017 0.4200 0.4520 0.4200 0.4380 30,030 +0.02(+3.55%)
May 17, 2017 0.4284 0.4284 0.4085 0.4230 154,907 -0.00(-0.17%)
May 16, 2017 0.4217 0.4300 0.4217 0.4237 78,000 -0.00(-0.80%)
May 15, 2017 0.4286 0.4300 0.4230 0.4271 67,400 +0.01(+1.28%)
May 11, 2017 0.4217 0.4217 0.4217 0 +0.01(+2.35%)
May 10, 2017 0.4143 0.4300 0.4120 0.4120 12,761 -0.00(-0.29%)
May 09, 2017 0.4410 0.4410 0.4132 0.4132 18,079 -0.02(-5.23%)
May 08, 2017 0.4279 0.4414 0.4181 0.4360 148,700 +0.02(+5.83%)
May 05, 2017 0.4108 0.4181 0.4108 0.4120 30,000 -0.00(-1.03%)
May 04, 2017 0.4413 0.4500 0.4118 0.4163 18,411 -0.03(-7.45%)
May 03, 2017 0.3759 0.4561 0.3759 0.4498 60,009 +0.09(+24.25%)
May 02, 2017 0.3600 0.3692 0.3600 0.3620 14,600 -0.02(-4.08%)
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.