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 (%)
Jan 31, 2019 0.4100 0.4450 0.3900 0.4350 1,324,469 +0.04(+11.54%)
Jan 30, 2019 0.3200 0.3900 0.3200 0.3900 1,060,702 +0.09(+27.87%)
Jan 29, 2019 0.3300 0.3350 0.3000 0.3050 234,414 -0.02(-4.69%)
Jan 28, 2019 0.2700 0.3300 0.2700 0.3200 684,791 +0.06(+23.08%)
Jan 25, 2019 0.2550 0.2850 0.2400 0.2600 1,087,800 +0.01(+4.00%)
Jan 24, 2019 0.2550 0.2600 0.2450 0.2500 259,425 +0.00(+0.00%)
Jan 23, 2019 0.2450 0.2800 0.2400 0.2500 1,255,251 +0.01(+4.17%)
Jan 22, 2019 0.2500 0.2500 0.2400 0.2400 258,514 -0.01(-2.04%)
Jan 21, 2019 0.2700 0.2700 0.2350 0.2450 412,210 -0.01(-2.00%)
Jan 18, 2019 0.2850 0.2900 0.2450 0.2500 690,512 -0.03(-9.09%)
Jan 17, 2019 0.2450 0.2900 0.2300 0.2750 1,058,873 +0.03(+12.24%)
Jan 16, 2019 0.2600 0.2600 0.2250 0.2450 599,550 -0.02(-7.55%)
Jan 15, 2019 0.2700 0.2750 0.2550 0.2650 199,640 +0.01(+1.92%)
Jan 14, 2019 0.3050 0.3050 0.2450 0.2600 1,793,006 -0.04(-13.33%)
Jan 11, 2019 0.3300 0.3300 0.2950 0.3000 345,329 -0.01(-3.23%)
Jan 10, 2019 0.3250 0.3300 0.3100 0.3100 79,250 -0.02(-6.06%)
Jan 09, 2019 0.3450 0.3500 0.3200 0.3300 101,800 -0.01(-2.94%)
Jan 08, 2019 0.3500 0.3500 0.3200 0.3400 43,856 -0.00(-1.45%)
Jan 07, 2019 0.3400 0.3450 0.3250 0.3450 130,752 +0.03(+11.29%)
Jan 04, 2019 0.3300 0.3400 0.3100 0.3100 285,316 -0.01(-3.13%)
Jan 03, 2019 0.3150 0.3450 0.3150 0.3200 210,408 +0.01(+3.23%)
Jan 02, 2019 0.3100 0.3100 0.3000 0.3100 33,090 +0.02(+6.90%)
Dec 31, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 28, 2018 0.2950 0.3000 0.2800 0.2900 209,409 +0.00(+0.00%)
Dec 27, 2018 0.3200 0.3400 0.2750 0.2900 376,313 -0.06(-17.14%)
Dec 24, 2018 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Dec 21, 2018 0.3350 0.3600 0.3250 0.3250 138,441 -0.01(-2.99%)
Dec 20, 2018 0.3550 0.3600 0.3350 0.3350 176,957 +0.00(+0.00%)
Dec 19, 2018 0.3750 0.3750 0.3350 0.3350 272,000 -0.03(-9.46%)
Dec 18, 2018 0.3600 0.3800 0.3400 0.3700 177,496 +0.01(+2.78%)
Dec 17, 2018 0.3700 0.3800 0.3550 0.3600 140,939 -0.03(-6.49%)
Dec 14, 2018 0.4100 0.4150 0.3850 0.3850 150,852 -0.02(-6.10%)
Dec 13, 2018 0.4200 0.4200 0.4100 0.4100 82,150 -0.01(-2.38%)
Dec 12, 2018 0.3900 0.4600 0.3900 0.4200 273,765 +0.03(+7.69%)
Dec 11, 2018 0.3700 0.4100 0.3700 0.3900 404,533 +0.04(+11.43%)
Dec 10, 2018 0.3800 0.3800 0.3500 0.3500 189,463 -0.01(-1.41%)
Dec 07, 2018 0.3500 0.3950 0.3300 0.3550 500,143 +0.00(+0.00%)
Dec 06, 2018 0.3550 0.4050 0.3300 0.3550 680,670 +0.00(+0.00%)
Dec 05, 2018 0.3800 0.3850 0.3550 0.3550 287,755 -0.01(-2.74%)
Dec 04, 2018 0.4000 0.4000 0.3600 0.3650 245,089 -0.02(-3.95%)
Dec 03, 2018 0.3900 0.4050 0.3800 0.3800 180,598 +0.00(+0.00%)
Nov 30, 2018 0.3800 0.3950 0.3800 0.3800 71,000 +0.00(+0.00%)
Nov 29, 2018 0.4000 0.4050 0.3750 0.3800 100,150 -0.02(-3.80%)
Nov 28, 2018 0.3800 0.3950 0.3500 0.3950 119,500 +0.02(+5.33%)
Nov 27, 2018 0.3950 0.3950 0.3700 0.3750 118,411 -0.02(-3.85%)
Nov 26, 2018 0.4150 0.4200 0.3900 0.3900 99,830 -0.02(-6.02%)
Nov 23, 2018 0.4150 0.4150 0.3850 0.4150 134,600 +0.01(+1.22%)
Nov 22, 2018 0.3900 0.4100 0.3850 0.4100 89,425 +0.02(+5.13%)
Nov 21, 2018 0.3650 0.4000 0.3650 0.3900 85,680 +0.02(+4.00%)
Nov 20, 2018 0.4000 0.4000 0.3700 0.3750 57,610 -0.03(-6.25%)
Nov 19, 2018 0.4000 0.4000 0.3800 0.4000 159,925 -0.01(-1.23%)
Nov 16, 2018 0.4050 0.4100 0.4000 0.4050 137,600 -0.00(-1.22%)
Nov 15, 2018 0.4000 0.4100 0.3950 0.4100 181,725 +0.01(+3.80%)
Nov 14, 2018 0.3800 0.4200 0.3750 0.3950 439,900 +0.02(+3.95%)
Nov 13, 2018 0.4100 0.4100 0.3700 0.3800 372,703 -0.04(-9.52%)
Nov 12, 2018 0.3900 0.4200 0.3900 0.4200 124,660 -0.01(-2.33%)
Nov 09, 2018 0.4300 0.4500 0.4150 0.4300 224,300 -0.01(-2.27%)
Nov 08, 2018 0.5000 0.5000 0.4400 0.4400 331,509 -0.06(-12.00%)
Nov 07, 2018 0.4250 0.5300 0.4100 0.5000 1,089,339 +0.09(+20.48%)
Nov 06, 2018 0.3950 0.4250 0.3950 0.4150 276,050 +0.04(+10.67%)
Nov 05, 2018 0.3800 0.3850 0.3700 0.3750 167,769 -0.01(-1.32%)
Nov 02, 2018 0.3800 0.3950 0.3700 0.3800 315,700 +0.01(+1.33%)
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.