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 (%)
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%)
Jun 01, 2017 0.6500 0.6500 0.6100 0.6500 400,425 +0.08(+14.04%)
May 31, 2017 0.5700 0.5700 0.5400 0.5700 197,539 +0.02(+3.64%)
May 30, 2017 0.5700 0.5700 0.5200 0.5500 233,966 +0.00(+0.00%)
May 29, 2017 0.6200 0.6300 0.5000 0.5500 453,435 -0.06(-9.84%)
May 26, 2017 0.6300 0.6300 0.6100 0.6100 137,137 +0.00(+0.00%)
May 25, 2017 0.6000 0.6300 0.6000 0.6100 88,622 +0.01(+1.67%)
May 24, 2017 0.6600 0.6600 0.6000 0.6000 196,325 -0.05(-7.69%)
May 23, 2017 0.6400 0.6900 0.6400 0.6500 659,140 +0.01(+1.56%)
May 19, 2017 0.6400 0.6400 0.6400 0 +0.05(+8.47%)
May 18, 2017 0.5700 0.6300 0.5700 0.5900 627,530 +0.02(+3.51%)
May 17, 2017 0.5700 0.5800 0.5600 0.5700 457,742 +0.01(+1.79%)
May 16, 2017 0.5700 0.5900 0.5600 0.5600 553,245 -0.01(-1.75%)
May 15, 2017 0.5800 0.5900 0.5700 0.5700 198,200 -0.01(-1.72%)
May 12, 2017 0.5900 0.5900 0.5700 0.5800 31,522 -0.01(-1.69%)
May 11, 2017 0.5700 0.6000 0.5600 0.5900 105,955 +0.03(+5.36%)
May 10, 2017 0.5700 0.5900 0.5600 0.5600 156,430 -0.01(-1.75%)
May 09, 2017 0.6000 0.6000 0.5600 0.5700 218,274 -0.02(-3.39%)
May 08, 2017 0.5800 0.6000 0.5700 0.5900 336,493 +0.03(+5.36%)
May 05, 2017 0.5300 0.5700 0.5300 0.5600 176,596 +0.01(+1.82%)
May 04, 2017 0.6000 0.6000 0.5500 0.5500 223,991 -0.04(-6.78%)
May 03, 2017 0.5100 0.6300 0.5100 0.5900 878,028 +0.07(+13.46%)
May 02, 2017 0.5100 0.5200 0.4850 0.5200 104,165 +0.00(+0.00%)
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.