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 (%)
Sep 05, 2019 0.1032 0.1032 0.1032 0 +0.01(+10.61%)
Sep 04, 2019 0.1005 0.1005 0.0861 0.0933 43,438 +0.00(+2.41%)
Sep 03, 2019 0.0962 0.1025 0.0841 0.0911 55,608 -0.01(-7.98%)
Aug 30, 2019 0.1120 0.1120 0.0986 0.0990 243,000 -0.01(-10.81%)
Aug 29, 2019 0.1000 0.1185 0.1000 0.1110 373,231 +0.01(+8.08%)
Aug 28, 2019 0.1022 0.1143 0.1002 0.1027 9,052 -0.01(-6.64%)
Aug 27, 2019 0.1076 0.1149 0.1001 0.1100 60,384 +0.00(+0.00%)
Aug 26, 2019 0.1120 0.1207 0.1002 0.1100 29,144 -0.01(-6.78%)
Aug 23, 2019 0.1150 0.1236 0.1130 0.1180 95,000 -0.00(-3.20%)
Aug 22, 2019 0.1150 0.1219 0.1150 0.1219 51,300 +0.00(+1.16%)
Aug 21, 2019 0.1237 0.1237 0.1150 0.1205 26,650 +0.01(+4.78%)
Aug 20, 2019 0.1006 0.1290 0.1006 0.1150 112,150 +0.01(+5.50%)
Aug 19, 2019 0.1290 0.1290 0.1070 0.1090 79,604 -0.02(-13.01%)
Aug 16, 2019 0.1200 0.1372 0.1110 0.1253 310,300 -0.01(-8.54%)
Aug 15, 2019 0.1560 0.1560 0.1100 0.1370 427,821 -0.03(-18.60%)
Aug 14, 2019 0.1676 0.1780 0.1560 0.1683 89,717 -0.01(-4.86%)
Aug 13, 2019 0.1720 0.1854 0.1640 0.1769 36,282 -0.00(-1.39%)
Aug 12, 2019 0.1637 0.1794 0.1610 0.1794 26,955 -0.00(-0.88%)
Aug 09, 2019 0.1670 0.1818 0.1670 0.1810 74,800 +0.01(+6.47%)
Aug 08, 2019 0.1710 0.1801 0.1700 0.1700 71,168 -0.00(-2.86%)
Aug 07, 2019 0.1727 0.1800 0.1660 0.1750 109,202 -0.01(-2.78%)
Aug 06, 2019 0.1790 0.1819 0.1600 0.1800 91,600 -0.01(-3.38%)
Aug 05, 2019 0.1552 0.1867 0.1548 0.1863 39,001 +0.01(+3.56%)
Aug 02, 2019 0.1500 0.1799 0.1500 0.1799 34,300 +0.03(+17.81%)
Aug 01, 2019 0.1606 0.1640 0.1480 0.1527 129,227 -0.01(-5.91%)
Jul 31, 2019 0.1719 0.1790 0.1470 0.1623 48,043 -0.00(-1.40%)
Jul 30, 2019 0.1590 0.1690 0.1500 0.1646 52,350 +0.01(+5.31%)
Jul 29, 2019 0.1537 0.1706 0.1537 0.1563 75,042 -0.01(-8.38%)
Jul 26, 2019 0.1730 0.1750 0.1537 0.1706 108,900 -0.00(-2.51%)
Jul 25, 2019 0.1660 0.1800 0.1600 0.1750 144,008 -0.00(-2.51%)
Jul 24, 2019 0.1700 0.1825 0.1660 0.1795 62,719 +0.00(+2.57%)
Jul 23, 2019 0.1600 0.1850 0.1600 0.1750 19,704 -0.01(-5.10%)
Jul 22, 2019 0.1756 0.2005 0.1700 0.1844 109,136 +0.00(+2.44%)
Jul 19, 2019 0.2029 0.2029 0.1800 0.1800 150,000 -0.02(-8.63%)
Jul 18, 2019 0.2084 0.2120 0.1958 0.1970 24,820 -0.02(-9.22%)
Jul 17, 2019 0.2250 0.2289 0.2090 0.2170 70,223 -0.00(-1.36%)
Jul 16, 2019 0.2265 0.2330 0.2051 0.2200 47,511 -0.01(-2.22%)
Jul 15, 2019 0.2200 0.2400 0.2177 0.2250 47,103 -0.01(-2.17%)
Jul 12, 2019 0.2139 0.2400 0.2014 0.2300 349,400 +0.03(+12.75%)
Jul 11, 2019 0.1982 0.2080 0.1900 0.2040 90,800 +0.01(+5.54%)
Jul 10, 2019 0.1870 0.2000 0.1854 0.1933 127,654 -0.01(-2.96%)
Jul 09, 2019 0.1905 0.2000 0.1870 0.1992 77,290 -0.00(-0.40%)
Jul 08, 2019 0.2200 0.2200 0.1885 0.2000 68,680 -0.02(-9.38%)
Jul 05, 2019 0.2420 0.2420 0.2060 0.2207 71,500 -0.01(-4.42%)
Jul 03, 2019 0.2270 0.2309 0.2130 0.2309 83,500 -0.01(-3.79%)
Jul 02, 2019 0.2630 0.2700 0.2150 0.2400 381,550 -0.02(-7.69%)
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.