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, 2018 0.8800 0.9100 0.8500 0.8600 671,841 -0.01(-1.15%)
Jan 30, 2018 0.9300 0.9300 0.9200 0.8700 591,034 -0.06(-6.45%)
Jan 29, 2018 1.000 1.000 0.9300 0.9300 786,107 -0.06(-6.06%)
Jan 26, 2018 0.9600 1.020 0.9400 0.9900 1,582,263 -0.08(-7.48%)
Jan 25, 2018 1.110 1.170 1.040 1.070 1,629,826 -0.02(-1.83%)
Jan 24, 2018 0.9600 1.200 0.9300 1.090 2,915,448 +0.14(+14.74%)
Jan 23, 2018 0.9400 0.9700 0.9000 0.9500 1,343,412 +0.04(+4.40%)
Jan 22, 2018 0.9600 0.9700 0.8900 0.9100 961,509 -0.04(-4.21%)
Jan 19, 2018 0.9000 0.9500 0.8200 0.9500 1,336,602 +0.09(+10.47%)
Jan 18, 2018 0.9300 0.9400 0.8100 0.8600 1,857,072 -0.05(-5.49%)
Jan 17, 2018 0.9500 0.9700 0.9100 0.9100 568,441 -0.03(-3.19%)
Jan 16, 2018 0.9700 0.9900 0.9200 0.9400 876,536 +0.01(+1.08%)
Jan 15, 2018 0.9800 1.020 0.9100 0.9300 2,518,250 -0.09(-8.82%)
Jan 12, 2018 1.070 1.130 1.010 1.020 2,116,941 -0.13(-11.30%)
Jan 11, 2018 1.010 1.150 0.9700 1.150 2,177,194 +0.09(+8.49%)
Jan 10, 2018 1.010 1.060 1,633,822 -0.02(-1.85%)
Jan 09, 2018 1.220 1.250 1.050 1.080 3,172,230 -0.07(-6.09%)
Jan 08, 2018 0.9500 1.160 0.9300 1.150 3,973,397 +0.22(+23.66%)
Jan 05, 2018 0.9200 0.9700 0.8500 0.9300 5,405,947 -0.11(-10.58%)
Jan 04, 2018 1.200 1.220 0.7500 1.040 7,141,361 -0.23(-18.11%)
Jan 03, 2018 1.440 1.540 1.250 1.270 5,233,783 -0.17(-11.81%)
Jan 02, 2018 1.500 1.540 1.440 1.440 4,022,421 +0.12(+9.09%)
Dec 29, 2017 1.320 1.320 1.320 0 +0.12(+10.00%)
Dec 28, 2017 0.9200 1.200 0.9200 1.200 3,566,127 +0.28(+30.43%)
Dec 27, 2017 0.8400 0.9600 0.8400 0.9200 2,340,221 +0.14(+17.95%)
Dec 22, 2017 0.7800 0.7800 0.7800 0 +0.10(+14.71%)
Dec 21, 2017 0.6400 0.6800 0.6100 0.6800 1,280,039 +0.08(+13.33%)
Dec 20, 2017 0.5900 0.6500 0.5900 0.6000 1,087,169 +0.00(+0.00%)
Dec 19, 2017 0.7100 0.7100 0.6000 0.6000 1,908,514 -0.11(-15.49%)
Dec 18, 2017 0.7400 0.7900 0.6900 0.7100 2,236,652 +0.05(+7.58%)
Dec 15, 2017 0.5500 0.6700 0.5500 0.6600 2,519,307 +0.13(+24.53%)
Dec 14, 2017 0.4900 0.5400 0.4800 0.5300 624,296 +0.05(+10.42%)
Dec 13, 2017 0.5200 0.5200 0.4700 0.4800 671,486 -0.03(-5.88%)
Dec 12, 2017 0.5300 0.5300 0.4700 0.5100 1,962,850 -0.02(-3.77%)
Dec 11, 2017 0.5500 0.5700 0.5300 0.5300 627,096 -0.04(-7.02%)
Dec 08, 2017 0.5800 0.5900 0.5300 0.5700 685,628 -0.01(-1.72%)
Dec 07, 2017 0.5600 0.5800 0.5500 0.5800 729,898 +0.04(+7.41%)
Dec 06, 2017 0.5400 0.6000 0.5300 0.5400 1,135,891 +0.00(+0.00%)
Dec 05, 2017 0.5900 0.6100 0.5300 0.5400 802,462 -0.04(-6.90%)
Dec 04, 2017 0.5800 0.6200 0.5000 0.5800 3,520,080 -0.06(-9.38%)
Nov 30, 2017 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Nov 29, 2017 0.6400 0.6400 0.6100 0.6300 630,047 -0.02(-3.08%)
Nov 28, 2017 0.6500 0.6700 0.6100 0.6500 914,799 +0.00(+0.00%)
Nov 27, 2017 0.6900 0.7100 0.6100 0.6500 1,639,272 -0.04(-5.80%)
Nov 24, 2017 0.6800 0.7200 0.6500 0.6900 1,270,115 -0.03(-4.17%)
Nov 23, 2017 0.6400 0.7500 0.5400 0.7200 3,549,601 +0.05(+7.46%)
Nov 22, 2017 0.8000 0.8300 0.6500 0.6700 7,271,654 -0.03(-4.29%)
Nov 21, 2017 0.5300 0.8700 0.5300 0.7000 7,998,865 +0.20(+40.00%)
Nov 20, 2017 0.4900 0.5900 0.4900 0.5000 2,514,424 +0.04(+8.70%)
Nov 17, 2017 0.4150 0.4600 0.4000 0.4600 489,692 +0.05(+12.20%)
Nov 16, 2017 0.4100 0.4150 0.4050 0.4100 221,751 -0.01(-1.20%)
Nov 15, 2017 0.4300 0.4300 0.4100 0.4150 116,513 +0.00(+0.00%)
Nov 14, 2017 0.4200 0.4250 0.4050 0.4150 134,115 +0.01(+1.22%)
Nov 13, 2017 0.4100 0.4300 0.4000 0.4100 253,461 -0.01(-1.20%)
Nov 10, 2017 0.4150 0.4400 0.4050 0.4150 192,425 +0.00(+0.00%)
Nov 09, 2017 0.4300 0.4350 0.4050 0.4150 131,555 -0.01(-1.19%)
Nov 08, 2017 0.4250 0.4400 0.4050 0.4200 228,710 +0.00(+0.00%)
Nov 07, 2017 0.4400 0.4700 0.4200 0.4200 517,357 -0.03(-5.62%)
Nov 06, 2017 0.4600 0.4650 0.4350 0.4450 279,323 -0.02(-5.32%)
Nov 03, 2017 0.4500 0.4700 0.4400 0.4700 165,754 +0.02(+5.62%)
Nov 02, 2017 0.4300 0.4500 0.4300 0.4450 140,840 +0.02(+3.49%)
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.