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 (%)
Aug 31, 2016 0.2550 0.2600 0.2200 0.2300 723,500 -0.03(-11.54%)
Aug 30, 2016 0.2700 0.2700 0.2600 0.2600 270,899 -0.01(-1.89%)
Aug 29, 2016 0.2350 0.2700 0.2300 0.2650 492,252 +0.02(+8.16%)
Aug 26, 2016 0.2050 0.2450 0.2050 0.2450 457,519 +0.04(+19.51%)
Aug 25, 2016 0.2000 0.2050 0.2000 0.2050 124,474 +0.00(+0.00%)
Aug 24, 2016 0.2100 0.2100 0.2000 0.2050 75,020 -0.01(-2.38%)
Aug 23, 2016 0.2000 0.2150 0.2000 0.2100 80,200 +0.01(+5.00%)
Aug 22, 2016 0.2000 0.2100 0.2000 0.2000 78,500 +0.01(+5.26%)
Aug 19, 2016 0.1950 0.2000 0.1750 0.1900 297,300 -0.01(-5.00%)
Aug 18, 2016 0.2050 0.2100 0.2000 0.2000 86,055 +0.00(+0.00%)
Aug 17, 2016 0.2150 0.2150 0.2000 0.2000 137,700 -0.01(-6.98%)
Aug 16, 2016 0.1950 0.2150 0.1950 0.2150 204,200 +0.02(+13.16%)
Aug 15, 2016 0.2100 0.2100 0.1800 0.1900 813,750 -0.02(-9.52%)
Aug 12, 2016 0.2100 0.2200 0.2000 0.2100 310,100 +0.00(+0.00%)
Aug 11, 2016 0.2400 0.2400 0.2050 0.2100 318,880 -0.02(-10.64%)
Aug 10, 2016 0.2500 0.2650 0.2200 0.2350 1,459,010 +0.00(+2.17%)
Aug 09, 2016 0.2050 0.2400 0.2050 0.2300 670,975 +0.03(+15.00%)
Aug 08, 2016 0.2300 0.2300 0.2000 0.2000 392,625 -0.01(-6.98%)
Aug 05, 2016 0.2000 0.2300 0.2000 0.2150 701,638 +0.01(+7.50%)
Aug 04, 2016 0.1800 0.2000 0.1800 0.2000 414,500 +0.01(+5.26%)
Aug 03, 2016 0.1800 0.1900 0.1800 0.1900 63,000 +0.01(+5.56%)
Aug 02, 2016 0.1800 0.1850 0.1800 0.1800 87,611 +0.01(+2.86%)
Jul 29, 2016 0.1750 0.1750 0.1750 0 +0.03(+20.69%)
Jul 28, 2016 0.1400 0.1450 0.1350 0.1450 169,625 +0.01(+7.41%)
Jul 27, 2016 0.1350 0.1350 0.1300 0.1350 82,666 -0.01(-3.57%)
Jul 26, 2016 0.1400 0.1400 0.1400 0.1400 40,000 -0.00(-3.45%)
Jul 25, 2016 0.1450 0.1450 0.1300 0.1450 88,000 +0.01(+11.54%)
Jul 22, 2016 0.1350 0.1350 0.1300 0.1300 28,000 -0.01(-7.14%)
Jul 21, 2016 0.1500 0.1500 0.1400 0.1400 313,000 -0.01(-9.68%)
Jul 20, 2016 0.1300 0.1550 0.1200 0.1550 396,417 +0.02(+19.23%)
Jul 19, 2016 0.1200 0.1300 0.1200 0.1300 25,000 +0.03(+30.00%)
Jul 15, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 14, 2016 0.1100 0.1100 0.1100 0.1100 34,000 -0.01(-8.33%)
Jul 13, 2016 0.1000 0.1200 0.1000 0.1200 1,330,250 +0.03(+33.33%)
Jul 12, 2016 0.0900 0.0900 0.0900 0.0900 48,000 +0.00(+0.00%)
Jul 11, 2016 0.0900 0.0900 0.0900 0.0900 50,000 +0.01(+20.00%)
Jul 07, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 05, 2016 0.0700 0.0700 0.0700 0.0700 78,500 +0.00(+0.00%)
Jun 30, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 24, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 22, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 20, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 15, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 13, 2016 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jun 08, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 07, 2016 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+7.14%)
Jun 06, 2016 0.0800 0.0800 0.0700 0.0700 104,000 -0.01(-12.50%)
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.