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 (%)
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%)
Nov 01, 2017 0.4450 0.4450 0.4300 0.4300 231,231 -0.02(-3.37%)
Oct 31, 2017 0.4400 0.4450 0.4250 0.4450 149,380 +0.02(+3.49%)
Oct 30, 2017 0.4450 0.4450 0.4300 0.4300 79,219 +0.01(+1.18%)
Oct 27, 2017 0.4500 0.4500 0.4250 0.4250 208,056 -0.02(-3.41%)
Oct 26, 2017 0.4450 0.4450 0.4250 0.4400 166,865 +0.01(+2.33%)
Oct 25, 2017 0.4500 0.4500 0.4300 0.4300 99,641 -0.01(-2.27%)
Oct 24, 2017 0.4500 0.4500 0.4250 0.4400 162,113 -0.03(-6.38%)
Oct 23, 2017 0.4750 0.4750 0.4350 0.4700 244,044 +0.01(+2.17%)
Oct 20, 2017 0.4700 0.4700 0.4500 0.4600 300,747 +0.02(+4.55%)
Oct 19, 2017 0.4500 0.4500 0.4300 0.4400 207,459 +0.03(+6.02%)
Oct 18, 2017 0.4100 0.4200 0.4050 0.4150 420,701 +0.01(+2.47%)
Oct 17, 2017 0.4550 0.4550 0.4050 0.4050 537,700 -0.05(-10.99%)
Oct 16, 2017 0.4750 0.4750 0.4550 0.4550 166,475 -0.01(-3.19%)
Oct 13, 2017 0.4650 0.4750 0.4550 0.4700 54,738 +0.00(+1.08%)
Oct 12, 2017 0.4600 0.4700 0.4500 0.4650 163,625 +0.02(+3.33%)
Oct 11, 2017 0.4650 0.4700 0.4400 0.4500 242,004 -0.01(-2.17%)
Oct 10, 2017 0.4700 0.4700 0.4400 0.4600 326,404 +0.01(+1.10%)
Oct 06, 2017 0.4550 0.4550 0.4550 0 +0.02(+4.60%)
Oct 05, 2017 0.4000 0.4400 0.3900 0.4350 406,285 +0.05(+14.47%)
Oct 04, 2017 0.3900 0.3900 0.3650 0.3800 288,975 -0.01(-2.56%)
Oct 03, 2017 0.3750 0.4000 0.3700 0.3900 194,901 +0.01(+2.63%)
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.