Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifestyle Delivery Systems Inc (OP: LDSYF )

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 (%)
Oct 31, 2018 0.3186 0.3198 0.2875 0.2961 105,018 -0.01(-2.79%)
Oct 30, 2018 0.3027 0.3046 0.2870 0.3046 48,194 +0.01(+2.01%)
Oct 29, 2018 0.3054 0.3200 0.2840 0.2986 85,888 -0.02(-6.69%)
Oct 26, 2018 0.2890 0.3365 0.2890 0.3200 91,000 +0.01(+2.17%)
Oct 25, 2018 0.3000 0.3163 0.2890 0.3132 33,194 +0.00(+0.93%)
Oct 24, 2018 0.3055 0.3288 0.2800 0.3103 75,940 +0.00(+0.10%)
Oct 23, 2018 0.2822 0.3113 0.2765 0.3100 93,538 -0.02(-5.63%)
Oct 22, 2018 0.3177 0.3500 0.2860 0.3285 99,236 -0.00(-1.02%)
Oct 19, 2018 0.3626 0.3626 0.3245 0.3319 241,200 -0.03(-8.59%)
Oct 18, 2018 0.3500 0.3772 0.3460 0.3631 99,611 +0.01(+1.71%)
Oct 17, 2018 0.4200 0.4200 0.3524 0.3570 41,379 -0.00(-0.08%)
Oct 16, 2018 0.3804 0.3804 0.3500 0.3573 53,818 -0.00(-0.75%)
Oct 15, 2018 0.3669 0.4300 0.3600 0.3600 35,714 -0.01(-2.76%)
Oct 12, 2018 0.4300 0.4300 0.3433 0.3702 67,800 -0.00(-0.99%)
Oct 11, 2018 0.3800 0.3900 0.3520 0.3739 117,421 -0.01(-3.34%)
Oct 10, 2018 0.3798 0.4200 0.3734 0.3868 67,223 +0.00(+1.20%)
Oct 09, 2018 0.4197 0.4214 0.3800 0.3822 90,753 -0.04(-9.43%)
Oct 08, 2018 0.3990 0.4220 0.3850 0.4220 225,848 +0.04(+10.67%)
Oct 05, 2018 0.3713 0.3816 0.3713 0.3813 18,200 +0.01(+2.69%)
Oct 04, 2018 0.3659 0.3984 0.3659 0.3713 13,337 +0.00(+0.76%)
Oct 03, 2018 0.3797 0.3800 0.3612 0.3685 38,644 +0.00(+0.00%)
Oct 02, 2018 0.3700 0.3870 0.3646 0.3685 46,678 -0.00(-0.49%)
Oct 01, 2018 0.3642 0.3960 0.3600 0.3703 96,469 +0.01(+2.86%)
Sep 28, 2018 0.3564 0.3863 0.3564 0.3600 80,300 -0.02(-6.37%)
Sep 27, 2018 0.3800 0.3888 0.3700 0.3845 61,332 +0.00(+0.55%)
Sep 26, 2018 0.3896 0.3996 0.3800 0.3824 74,007 +0.00(+0.58%)
Sep 25, 2018 0.3804 0.4230 0.3750 0.3802 78,858 +0.01(+1.47%)
Sep 24, 2018 0.3600 0.3760 0.3534 0.3747 236,978 +0.02(+4.69%)
Sep 21, 2018 0.4100 0.4203 0.3570 0.3579 53,700 -0.04(-9.89%)
Sep 20, 2018 0.3598 0.3981 0.3500 0.3972 34,292 +0.04(+10.03%)
Sep 19, 2018 0.3819 0.4200 0.3462 0.3610 216,149 -0.02(-5.74%)
Sep 18, 2018 0.4097 0.4162 0.3615 0.3830 79,771 -0.03(-7.04%)
Sep 17, 2018 0.4339 0.4590 0.4000 0.4120 81,651 -0.04(-8.24%)
Sep 14, 2018 0.4400 0.4607 0.4400 0.4490 53,300 +0.01(+2.05%)
Sep 13, 2018 0.4753 0.4956 0.4334 0.4400 122,838 -0.09(-16.35%)
Sep 12, 2018 0.5245 0.5390 0.4798 0.5260 57,993 +0.01(+2.14%)
Sep 11, 2018 0.5314 0.5380 0.4975 0.5150 103,294 -0.02(-4.28%)
Sep 10, 2018 0.4992 0.5450 0.4992 0.5380 88,752 +0.06(+11.80%)
Sep 07, 2018 0.4700 0.5300 0.4460 0.4812 239,000 +0.08(+18.52%)
Sep 06, 2018 0.3460 0.4204 0.3360 0.4060 72,007 +0.04(+12.28%)
Sep 05, 2018 0.3621 0.3790 0.3392 0.3616 26,507 -0.02(-4.26%)
Sep 04, 2018 0.4160 0.4160 0.3606 0.3777 130,086 -0.02(-4.21%)
Aug 31, 2018 0.3943 0.3943 0.3943 0 +0.07(+21.32%)
Aug 30, 2018 0.3659 0.3768 0.3099 0.3250 178,429 -0.04(-11.23%)
Aug 29, 2018 0.3888 0.3900 0.3500 0.3661 86,867 -0.02(-6.13%)
Aug 28, 2018 0.3927 0.4215 0.3810 0.3900 55,342 -0.00(-0.86%)
Aug 27, 2018 0.3900 0.4270 0.3833 0.3934 74,229 +0.00(+0.82%)
Aug 24, 2018 0.3940 0.4245 0.3900 0.3902 80,400 +0.00(+0.05%)
Aug 23, 2018 0.4000 0.4170 0.3850 0.3900 103,905 +0.01(+1.30%)
Aug 22, 2018 0.3972 0.4050 0.3790 0.3850 55,396 -0.01(-2.78%)
Aug 21, 2018 0.4170 0.4201 0.3950 0.3960 79,947 -0.00(-0.10%)
Aug 20, 2018 0.4419 0.4419 0.3778 0.3964 123,228 -0.03(-8.01%)
Aug 17, 2018 0.4467 0.4485 0.4150 0.4309 15,500 -0.01(-2.64%)
Aug 16, 2018 0.4283 0.4600 0.4283 0.4426 20,099 +0.00(+0.59%)
Aug 15, 2018 0.4050 0.4511 0.4050 0.4400 52,043 +0.01(+3.51%)
Aug 14, 2018 0.4150 0.4450 0.4150 0.4251 41,932 -0.02(-4.47%)
Aug 13, 2018 0.4400 0.4618 0.4288 0.4450 165,635 +0.02(+4.95%)
Aug 10, 2018 0.4085 0.4240 0.4000 0.4240 45,700 +0.02(+5.47%)
Aug 09, 2018 0.4126 0.4161 0.3971 0.4020 37,841 -0.01(-3.13%)
Aug 08, 2018 0.4109 0.4163 0.4000 0.4150 46,754 +0.00(+0.90%)
Aug 07, 2018 0.4290 0.4403 0.3797 0.4113 169,567 -0.01(-3.22%)
Aug 06, 2018 0.4200 0.4570 0.3960 0.4250 119,943 -0.01(-1.19%)
Aug 03, 2018 0.4638 0.4715 0.4034 0.4301 127,100 -0.03(-6.17%)
Aug 02, 2018 0.4575 0.4749 0.4575 0.4584 29,800 -0.01(-2.47%)
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.