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 (%)
Sep 05, 2019 0.1250 0.1250 0 +0.00(+0.00%)
Sep 04, 2019 0.1250 0.1300 0.1250 0.1250 279,897 +0.01(+8.70%)
Sep 03, 2019 0.1300 0.1300 0.1100 0.1150 392,756 -0.01(-11.54%)
Aug 30, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Aug 29, 2019 0.1500 0.1550 0.1450 0.1500 182,900 +0.01(+11.11%)
Aug 28, 2019 0.1400 0.1400 0.1350 0.1350 139,405 +0.00(+0.00%)
Aug 27, 2019 0.1400 0.1450 0.1350 0.1350 84,065 -0.01(-3.57%)
Aug 26, 2019 0.1450 0.1500 0.1400 0.1400 102,398 -0.01(-6.67%)
Aug 23, 2019 0.1500 0.1550 0.1400 0.1500 113,426 -0.01(-6.25%)
Aug 22, 2019 0.1450 0.1600 0.1450 0.1600 111,284 +0.00(+0.00%)
Aug 21, 2019 0.1600 0.1600 0.1550 0.1600 22,750 +0.01(+3.23%)
Aug 20, 2019 0.1400 0.1600 0.1400 0.1550 301,259 +0.01(+10.71%)
Aug 19, 2019 0.1600 0.1650 0.1400 0.1400 287,614 -0.02(-12.50%)
Aug 16, 2019 0.1800 0.1800 0.1500 0.1600 390,060 -0.01(-3.03%)
Aug 15, 2019 0.2000 0.2000 0.1450 0.1650 1,155,669 -0.05(-23.26%)
Aug 14, 2019 0.2250 0.2250 0.2150 0.2150 42,859 -0.01(-4.44%)
Aug 13, 2019 0.2300 0.2400 0.2250 0.2250 56,178 -0.01(-4.26%)
Aug 12, 2019 0.2300 0.2600 0.2200 0.2350 210,732 +0.00(+0.00%)
Aug 09, 2019 0.2250 0.2350 0.2200 0.2350 142,375 +0.01(+4.44%)
Aug 08, 2019 0.2350 0.2350 0.2200 0.2250 141,000 -0.01(-2.17%)
Aug 07, 2019 0.2300 0.2400 0.2300 0.2300 140,334 -0.00(-2.13%)
Aug 06, 2019 0.2250 0.2600 0.2150 0.2350 104,680 +0.01(+6.82%)
Aug 02, 2019 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Aug 01, 2019 0.2100 0.2150 0.2000 0.2150 153,185 +0.01(+7.50%)
Jul 31, 2019 0.2200 0.2250 0.2000 0.2000 144,700 -0.02(-9.09%)
Jul 30, 2019 0.2000 0.2200 0.2000 0.2200 95,225 +0.01(+2.33%)
Jul 29, 2019 0.2050 0.2300 0.2050 0.2150 63,700 -0.02(-6.52%)
Jul 26, 2019 0.2300 0.2300 0.2100 0.2300 117,850 +0.00(+0.00%)
Jul 25, 2019 0.2300 0.2300 0.2200 0.2300 164,375 +0.00(+0.00%)
Jul 24, 2019 0.2300 0.2350 0.2300 0.2300 158,159 +0.00(+0.00%)
Jul 23, 2019 0.2250 0.2400 0.2250 0.2300 138,704 +0.01(+2.22%)
Jul 22, 2019 0.2450 0.2500 0.2250 0.2250 260,275 -0.01(-6.25%)
Jul 19, 2019 0.2600 0.2600 0.2400 0.2400 305,359 -0.01(-4.00%)
Jul 18, 2019 0.2750 0.2800 0.2500 0.2500 127,989 -0.01(-3.85%)
Jul 17, 2019 0.2750 0.2950 0.2600 0.2600 147,046 -0.02(-5.45%)
Jul 16, 2019 0.2700 0.2900 0.2700 0.2750 82,000 -0.01(-5.17%)
Jul 15, 2019 0.3000 0.3100 0.2900 0.2900 89,775 -0.02(-6.45%)
Jul 12, 2019 0.2700 0.3150 0.2700 0.3100 581,385 +0.05(+19.23%)
Jul 11, 2019 0.2550 0.2650 0.2550 0.2600 69,854 +0.01(+1.96%)
Jul 10, 2019 0.2600 0.2650 0.2500 0.2550 128,521 -0.01(-1.92%)
Jul 09, 2019 0.2550 0.2650 0.2500 0.2600 120,414 +0.00(+0.00%)
Jul 08, 2019 0.3000 0.3000 0.2550 0.2600 445,848 -0.03(-11.86%)
Jul 05, 2019 0.2850 0.3000 0.2750 0.2950 200,317 +0.01(+3.51%)
Jul 04, 2019 0.2900 0.3000 0.2850 0.2850 69,250 -0.01(-1.72%)
Jul 03, 2019 0.3000 0.3000 0.2850 0.2900 243,890 -0.03(-7.94%)
Jul 02, 2019 0.3600 0.3600 0.2850 0.3150 903,466 -0.05(-14.86%)
Jun 28, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jun 27, 2019 0.3650 0.3650 0.3550 0.3600 53,800 -0.01(-1.37%)
Jun 26, 2019 0.3550 0.3650 0.3500 0.3650 81,125 +0.02(+4.29%)
Jun 25, 2019 0.3550 0.3650 0.3500 0.3500 100,602 -0.02(-5.41%)
Jun 24, 2019 0.3700 0.3700 0.3650 0.3700 23,706 +0.00(+0.00%)
Jun 21, 2019 0.3850 0.3850 0.3600 0.3700 158,030 -0.03(-7.50%)
Jun 20, 2019 0.4100 0.4100 0.3950 0.4000 18,035 -0.01(-2.44%)
Jun 19, 2019 0.4000 0.4300 0.4000 0.4100 210,711 +0.03(+9.33%)
Jun 18, 2019 0.4200 0.4300 0.3750 0.3750 104,143 -0.04(-10.71%)
Jun 17, 2019 0.3800 0.4200 0.3800 0.4200 75,150 +0.03(+9.09%)
Jun 14, 2019 0.3750 0.3950 0.3750 0.3850 87,524 +0.01(+2.67%)
Jun 13, 2019 0.3700 0.3750 0.3600 0.3750 105,584 +0.02(+4.17%)
Jun 12, 2019 0.3650 0.3650 0.3600 0.3600 283,500 +0.00(+0.00%)
Jun 11, 2019 0.3600 0.3650 0.3500 0.3600 130,300 +0.00(+0.00%)
Jun 10, 2019 0.3800 0.3800 0.3500 0.3600 76,835 -0.01(-1.37%)
Jun 07, 2019 0.3400 0.3700 0.3400 0.3650 142,542 +0.02(+7.35%)
Jun 06, 2019 0.3500 0.3600 0.3400 0.3400 126,584 -0.01(-4.23%)
Jun 05, 2019 0.3550 0.3700 0.3500 0.3550 120,900 +0.01(+4.41%)
Jun 04, 2019 0.3400 0.3400 0.3250 0.3400 329,950 +0.00(+0.00%)
Jun 03, 2019 0.3800 0.3800 0.3350 0.3400 497,071 -0.05(-12.82%)
May 31, 2019 0.4100 0.4200 0.3600 0.3900 535,042 -0.03(-8.24%)
May 30, 2019 0.4450 0.4550 0.4250 0.4250 59,877 -0.02(-4.49%)
May 29, 2019 0.4300 0.4800 0.4300 0.4450 306,923 +0.03(+5.95%)
May 28, 2019 0.4300 0.4300 0.3950 0.4200 287,137 -0.02(-3.45%)
May 27, 2019 0.4200 0.4350 0.4150 0.4350 57,025 +0.03(+8.75%)
May 24, 2019 0.4200 0.4200 0.3900 0.4000 419,720 -0.01(-1.23%)
May 23, 2019 0.4300 0.4500 0.4050 0.4050 226,609 -0.02(-5.81%)
May 22, 2019 0.4950 0.5000 0.4250 0.4300 459,578 -0.05(-10.42%)
May 21, 2019 0.4950 0.5100 0.4800 0.4800 328,030 -0.03(-5.88%)
May 17, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
May 16, 2019 0.5100 0.5200 0.4900 0.5000 332,350 +0.00(+0.00%)
May 15, 2019 0.5000 0.5300 0.5000 0.5000 143,784 -0.01(-1.96%)
May 14, 2019 0.4900 0.5200 0.4900 0.5100 289,769 +0.01(+2.00%)
May 13, 2019 0.5100 0.5200 0.4900 0.5000 294,119 -0.02(-3.85%)
May 10, 2019 0.5000 0.5200 0.4900 0.5200 167,068 +0.02(+4.00%)
May 09, 2019 0.5400 0.5400 0.5000 0.5000 230,333 -0.02(-3.85%)
May 08, 2019 0.5600 0.5800 0.5200 0.5200 180,666 -0.04(-7.14%)
May 07, 2019 0.5400 0.5700 0.5400 0.5600 168,954 +0.01(+1.82%)
May 06, 2019 0.5100 0.5700 0.5000 0.5500 699,064 +0.04(+7.84%)
May 03, 2019 0.5500 0.5500 0.4850 0.5100 1,341,412 -0.06(-10.53%)
May 02, 2019 0.6000 0.6000 0.5400 0.5700 346,363 -0.01(-1.72%)
May 01, 2019 0.5800 0.6000 0.5600 0.5800 344,048 +0.01(+1.75%)
Apr 30, 2019 0.5700 0.6100 0.5600 0.5700 343,125 +0.01(+1.79%)
Apr 29, 2019 0.5600 0.5700 0.5300 0.5600 493,889 +0.01(+1.82%)
Apr 26, 2019 0.5600 0.5700 0.5500 0.5500 451,208 +0.00(+0.00%)
Apr 25, 2019 0.5800 0.6100 0.5500 0.5500 417,412 -0.01(-1.79%)
Apr 24, 2019 0.6300 0.6300 0.5600 0.5600 780,379 -0.07(-11.11%)
Apr 23, 2019 0.6500 0.6500 0.6100 0.6300 678,727 -0.02(-3.08%)
Apr 22, 2019 0.6600 0.6800 0.6300 0.6500 1,492,637 +0.02(+3.17%)
Apr 18, 2019 0.6300 0.6300 0.6300 0 +0.07(+12.50%)
Apr 17, 2019 0.5200 0.5600 0.5000 0.5600 1,036,659 +0.07(+14.29%)
Apr 16, 2019 0.5100 0.5200 0.4800 0.4900 344,644 -0.03(-5.77%)
Apr 15, 2019 0.5100 0.5300 0.5000 0.5200 1,142,612 +0.03(+6.12%)
Apr 12, 2019 0.4300 0.5000 0.4300 0.4900 1,074,408 +0.04(+10.11%)
Apr 11, 2019 0.4500 0.4550 0.4350 0.4450 246,280 -0.01(-2.20%)
Apr 10, 2019 0.4450 0.4700 0.4450 0.4550 239,280 -0.01(-1.09%)
Apr 09, 2019 0.4700 0.4850 0.4400 0.4600 682,296 -0.01(-2.13%)
Apr 08, 2019 0.4500 0.4700 0.4500 0.4700 500,928 +0.04(+9.30%)
Apr 05, 2019 0.4800 0.4850 0.4200 0.4300 1,077,304 -0.04(-9.47%)
Apr 04, 2019 0.4500 0.4900 0.4400 0.4750 1,603,524 +0.03(+6.74%)
Apr 03, 2019 0.4100 0.4600 0.4100 0.4450 2,176,110 +0.04(+11.25%)
Apr 02, 2019 0.3850 0.4100 0.3800 0.4000 1,261,106 +0.02(+3.90%)
Apr 01, 2019 0.3700 0.3850 0.3650 0.3850 707,508 +0.02(+4.05%)
Mar 29, 2019 0.3600 0.3700 0.3450 0.3700 210,764 +0.01(+2.78%)
Mar 28, 2019 0.3700 0.3850 0.3400 0.3600 558,464 +0.00(+0.00%)
Mar 27, 2019 0.3500 0.3600 0.3400 0.3600 199,817 +0.02(+5.88%)
Mar 26, 2019 0.3600 0.3700 0.3400 0.3400 567,492 -0.03(-8.11%)
Mar 25, 2019 0.3700 0.3750 0.3650 0.3700 107,564 +0.00(+0.00%)
Mar 22, 2019 0.3700 0.3800 0.3650 0.3700 468,056 -0.01(-1.33%)
Mar 21, 2019 0.3400 0.3800 0.3300 0.3750 616,643 +0.03(+10.29%)
Mar 20, 2019 0.3550 0.3550 0.3350 0.3400 277,521 -0.01(-2.86%)
Mar 19, 2019 0.3600 0.3700 0.3500 0.3500 248,491 -0.01(-2.78%)
Mar 18, 2019 0.3600 0.3700 0.3500 0.3600 367,195 +0.01(+2.86%)
Mar 15, 2019 0.3500 0.3600 0.3450 0.3500 98,200 -0.01(-2.78%)
Mar 14, 2019 0.3550 0.3700 0.3450 0.3600 306,285 +0.02(+4.35%)
Mar 13, 2019 0.3600 0.3600 0.3450 0.3450 155,366 -0.01(-1.43%)
Mar 12, 2019 0.3700 0.3700 0.3350 0.3500 587,425 -0.02(-4.11%)
Mar 11, 2019 0.3750 0.3900 0.3600 0.3650 180,151 -0.01(-1.35%)
Mar 08, 2019 0.4150 0.4150 0.3700 0.3700 527,869 -0.05(-11.90%)
Mar 07, 2019 0.4200 0.4300 0.4000 0.4200 173,531 +0.02(+5.00%)
Mar 06, 2019 0.3700 0.4100 0.3600 0.4000 630,112 +0.04(+9.59%)
Mar 05, 2019 0.4100 0.4100 0.3600 0.3650 360,750 -0.04(-10.98%)
Mar 04, 2019 0.4300 0.4300 0.4050 0.4100 252,801 -0.01(-2.38%)
Mar 01, 2019 0.4500 0.4650 0.4150 0.4200 447,661 -0.05(-9.68%)
Feb 28, 2019 0.4250 0.4700 0.4250 0.4650 637,023 +0.05(+10.71%)
Feb 27, 2019 0.4200 0.4400 0.4100 0.4200 308,165 +0.01(+2.44%)
Feb 26, 2019 0.3750 0.4150 0.3600 0.4100 381,200 +0.04(+10.81%)
Feb 25, 2019 0.3800 0.3850 0.3600 0.3700 282,150 +0.00(+0.00%)
Feb 22, 2019 0.3400 0.3700 0.3400 0.3700 320,680 +0.02(+5.71%)
Feb 21, 2019 0.3550 0.3550 0.3400 0.3500 174,361 -0.01(-1.41%)
Feb 20, 2019 0.3450 0.3600 0.3400 0.3550 176,351 +0.01(+2.90%)
Feb 19, 2019 0.3550 0.3800 0.3450 0.3450 258,242 -0.02(-4.17%)
Feb 15, 2019 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Feb 14, 2019 0.3700 0.3850 0.3550 0.3800 292,881 +0.01(+2.70%)
Feb 13, 2019 0.3700 0.3850 0.3700 0.3700 209,114 +0.00(+0.00%)
Feb 12, 2019 0.3650 0.3900 0.3650 0.3700 141,920 +0.00(+0.00%)
Feb 11, 2019 0.3950 0.4200 0.3600 0.3700 477,861 -0.01(-2.63%)
Feb 08, 2019 0.3550 0.4100 0.3400 0.3800 405,302 +0.04(+11.76%)
Feb 07, 2019 0.4150 0.4400 0.3150 0.3400 419,303 -0.07(-17.07%)
Feb 06, 2019 0.4350 0.4350 0.4000 0.4100 151,035 -0.01(-2.38%)
Feb 05, 2019 0.4550 0.4550 0.4150 0.4200 251,109 -0.04(-7.69%)
Feb 04, 2019 0.4850 0.5000 0.4450 0.4550 964,451 -0.01(-2.15%)
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.