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, 2017 0.4200 0.4350 0.4000 0.4250 101,300 +0.02(+3.66%)
Aug 30, 2017 0.4100 0.4400 0.4050 0.4100 76,603 -0.01(-2.38%)
Aug 29, 2017 0.4550 0.4550 0.4100 0.4200 121,744 -0.05(-9.68%)
Aug 28, 2017 0.4650 0.4700 0.4400 0.4650 154,905 -0.00(-1.06%)
Aug 25, 2017 0.4450 0.4850 0.4450 0.4700 97,835 +0.02(+5.62%)
Aug 24, 2017 0.4750 0.4750 0.4350 0.4450 62,968 -0.03(-7.29%)
Aug 23, 2017 0.4700 0.4850 0.4500 0.4800 187,832 +0.02(+5.49%)
Aug 22, 2017 0.4150 0.4600 0.3950 0.4550 201,876 +0.06(+15.19%)
Aug 21, 2017 0.3900 0.4200 0.3800 0.3950 317,243 -0.01(-1.25%)
Aug 18, 2017 0.4100 0.4100 0.3900 0.4000 333,415 +0.01(+1.27%)
Aug 17, 2017 0.3850 0.4000 0.3850 0.3950 77,237 +0.02(+3.95%)
Aug 16, 2017 0.4050 0.4100 0.3800 0.3800 200,050 -0.01(-2.56%)
Aug 15, 2017 0.3900 0.4100 0.3900 0.3900 85,900 +0.00(+0.00%)
Aug 14, 2017 0.3950 0.4100 0.3850 0.3900 224,561 -0.02(-6.02%)
Aug 11, 2017 0.3900 0.4200 0.3800 0.4150 161,485 +0.02(+6.41%)
Aug 10, 2017 0.3950 0.4100 0.3850 0.3900 114,700 +0.00(+0.00%)
Aug 09, 2017 0.4200 0.4200 0.3900 0.3900 220,128 -0.01(-2.50%)
Aug 08, 2017 0.4000 0.4400 0.3950 0.4000 313,157 +0.03(+8.11%)
Aug 04, 2017 0.3700 0.3700 0.3700 0 -0.06(-13.95%)
Aug 03, 2017 0.4700 0.4750 0.4200 0.4300 357,456 -0.04(-9.47%)
Aug 02, 2017 0.4800 0.4900 0.4700 0.4750 179,132 +0.01(+1.06%)
Aug 01, 2017 0.4800 0.4800 0.4600 0.4700 113,352 -0.02(-4.08%)
Jul 31, 2017 0.4950 0.4600 0.4900 161,660 -0.01(-1.01%)
Jul 28, 2017 0.4950 0.5000 0.4900 0.4950 184,595 +0.02(+3.13%)
Jul 27, 2017 0.5000 0.5100 0.4800 0.4800 295,800 -0.02(-4.00%)
Jul 26, 2017 0.5100 0.5100 0.4700 0.5000 573,673 -0.01(-1.96%)
Jul 25, 2017 0.5200 0.5200 0.4900 0.5100 406,022 -0.04(-7.27%)
Jul 24, 2017 0.5400 0.5700 0.5300 0.5500 129,780 -0.01(-1.79%)
Jul 21, 2017 0.5900 0.5900 0.5500 0.5600 100,374 -0.03(-5.08%)
Jul 20, 2017 0.5800 0.5900 0.5600 0.5900 39,185 +0.03(+5.36%)
Jul 19, 2017 0.5900 0.6000 0.5600 0.5600 78,824 -0.02(-3.45%)
Jul 18, 2017 0.6000 0.6000 0.5700 0.5800 49,463 -0.02(-3.33%)
Jul 17, 2017 0.5500 0.6000 0.5500 0.6000 81,789 +0.03(+5.26%)
Jul 14, 2017 0.5900 0.5900 0.5600 0.5700 124,329 -0.05(-8.06%)
Jul 13, 2017 0.6200 0.6200 0.5800 0.6200 189,135 +0.00(+0.00%)
Jul 12, 2017 0.6500 0.6500 0.6100 0.6200 74,175 -0.03(-4.62%)
Jul 11, 2017 0.6300 0.6500 0.6100 0.6500 52,259 +0.00(+0.00%)
Jul 10, 2017 0.6600 0.6600 0.6400 0.6500 35,650 +0.00(+0.00%)
Jul 07, 2017 0.6500 0.6500 0.6300 0.6500 30,750 +0.00(+0.00%)
Jul 06, 2017 0.6600 0.6600 0.6500 0.6500 37,979 -0.02(-2.99%)
Jul 05, 2017 0.6600 0.6700 0.6400 0.6700 54,741 +0.00(+0.00%)
Jul 04, 2017 0.6600 0.6900 0.6500 0.6700 135,047 +0.02(+3.08%)
Jul 03, 2017 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 30, 2017 0.6300 0.6500 0.6300 0.6500 88,300 +0.02(+3.17%)
Jun 29, 2017 0.6300 0.6500 0.6300 0.6300 114,360 +0.00(+0.00%)
Jun 28, 2017 0.6200 0.6400 0.6200 0.6300 102,487 +0.01(+1.61%)
Jun 27, 2017 0.6400 0.6500 0.6000 0.6200 148,300 -0.01(-1.59%)
Jun 26, 2017 0.6600 0.6600 0.6100 0.6300 165,422 +0.00(+0.00%)
Jun 23, 2017 0.6100 0.6300 0.5800 0.6300 251,320 +0.01(+1.61%)
Jun 22, 2017 0.6200 0.6500 0.6000 0.6200 167,220 -0.03(-4.62%)
Jun 21, 2017 0.6700 0.6800 0.6300 0.6500 223,374 -0.02(-2.99%)
Jun 20, 2017 0.6400 0.6700 0.6200 0.6700 304,342 +0.04(+6.35%)
Jun 19, 2017 0.5700 0.6300 0.5700 0.6300 320,541 +0.07(+12.50%)
Jun 16, 2017 0.5300 0.5600 0.5300 0.5600 64,440 +0.03(+5.66%)
Jun 15, 2017 0.5700 0.5700 0.5300 0.5300 50,995 -0.02(-3.64%)
Jun 14, 2017 0.5500 0.5600 0.5300 0.5500 95,737 +0.00(+0.00%)
Jun 13, 2017 0.5900 0.5900 0.5400 0.5500 358,135 -0.07(-11.29%)
Jun 12, 2017 0.6100 0.6300 0.6000 0.6200 28,300 +0.01(+1.64%)
Jun 09, 2017 0.6000 0.6300 0.5900 0.6100 59,100 -0.02(-3.17%)
Jun 08, 2017 0.6500 0.6600 0.6100 0.6300 170,300 -0.04(-5.97%)
Jun 07, 2017 0.6400 0.6700 0.6400 0.6700 155,385 +0.02(+3.08%)
Jun 06, 2017 0.6100 0.6500 0.6100 0.6500 161,746 +0.05(+8.33%)
Jun 05, 2017 0.6400 0.6400 0.5900 0.6000 235,300 -0.04(-6.25%)
Jun 02, 2017 0.6400 0.6400 0.6100 0.6400 174,124 -0.01(-1.54%)
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.