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 (%)
May 31, 2018 0.7394 0.7720 0.6345 0.6345 603,062 -0.13(-16.51%)
May 30, 2018 0.6000 0.8000 0.5166 0.7600 522,393 +0.16(+25.99%)
May 29, 2018 0.6085 0.6174 0.5900 0.6032 179,395 -0.00(-0.13%)
May 25, 2018 0.6040 0.6040 0.6040 0 -0.01(-0.98%)
May 24, 2018 0.6142 0.6299 0.5770 0.6100 256,533 -0.02(-2.49%)
May 23, 2018 0.6471 0.6508 0.6100 0.6256 129,739 -0.02(-2.66%)
May 22, 2018 0.6526 0.6693 0.6300 0.6427 207,511 -0.07(-9.27%)
May 21, 2018 0.6759 0.7085 0.6314 0.7084 156,737 +0.07(+10.69%)
May 18, 2018 0.6489 0.6551 0.6300 0.6400 95,654 +0.00(+0.00%)
May 17, 2018 0.6818 0.6996 0.6400 0.6400 108,796 -0.03(-4.39%)
May 16, 2018 0.6474 0.7000 0.6361 0.6694 537,588 +0.02(+2.98%)
May 15, 2018 0.6500 0.6762 0.6400 0.6500 97,443 -0.02(-2.84%)
May 14, 2018 0.6701 0.6873 0.6500 0.6690 128,916 +0.00(+0.01%)
May 11, 2018 0.6517 0.6700 0.6400 0.6689 102,429 +0.02(+3.24%)
May 10, 2018 0.6476 0.6700 0.6440 0.6479 324,048 +0.03(+4.50%)
May 09, 2018 0.6225 0.6399 0.6050 0.6200 133,088 +0.04(+6.90%)
May 08, 2018 0.6040 0.6275 0.5744 0.5800 82,007 -0.05(-7.33%)
May 07, 2018 0.6320 0.6500 0.6021 0.6259 95,966 +0.02(+4.14%)
May 04, 2018 0.6299 0.6557 0.5930 0.6010 214,804 -0.03(-4.20%)
May 03, 2018 0.6014 0.6405 0.5950 0.6273 172,070 +0.03(+4.56%)
May 02, 2018 0.5574 0.6000 0.5573 0.6000 57,924 +0.03(+4.66%)
May 01, 2018 0.5620 0.5734 0.5140 0.5733 157,455 +0.00(+0.19%)
Apr 30, 2018 0.5950 0.5950 0.5641 0.5722 99,972 -0.01(-1.34%)
Apr 27, 2018 0.6000 0.6000 0.5638 0.5800 78,501 +0.00(+0.00%)
Apr 26, 2018 0.5920 0.5958 0.5800 0.5800 34,506 -0.01(-2.03%)
Apr 25, 2018 0.6000 0.6120 0.5800 0.5920 24,840 +0.00(+0.75%)
Apr 24, 2018 0.5942 0.6000 0.5792 0.5876 60,145 -0.00(-0.24%)
Apr 23, 2018 0.6342 0.6420 0.5800 0.5890 93,512 -0.04(-6.42%)
Apr 20, 2018 0.6721 0.7000 0.6098 0.6294 155,141 -0.07(-10.09%)
Apr 19, 2018 0.6156 0.7000 0.5875 0.7000 148,535 +0.08(+13.82%)
Apr 18, 2018 0.6383 0.6466 0.5966 0.6150 95,391 -0.03(-4.00%)
Apr 17, 2018 0.6387 0.6624 0.6165 0.6406 213,124 -0.04(-5.66%)
Apr 16, 2018 0.7532 0.7654 0.6546 0.6790 373,213 -0.06(-8.24%)
Apr 13, 2018 0.7100 0.7478 0.7000 0.7400 274,698 +0.08(+11.92%)
Apr 12, 2018 0.6304 0.6958 0.6300 0.6612 164,982 +0.06(+10.20%)
Apr 11, 2018 0.5600 0.6160 0.5420 0.6000 87,789 +0.05(+9.19%)
Apr 10, 2018 0.5976 0.5976 0.5336 0.5495 104,345 -0.00(-0.81%)
Apr 09, 2018 0.4911 0.6277 0.4911 0.5540 98,766 +0.07(+15.42%)
Apr 06, 2018 0.4908 0.4908 0.4662 0.4800 8,352 -0.02(-3.81%)
Apr 05, 2018 0.4698 0.5122 0.4698 0.4990 95,596 +0.04(+8.48%)
Apr 04, 2018 0.4847 0.5112 0.4600 0.4600 111,018 -0.07(-13.74%)
Apr 03, 2018 0.5422 0.5445 0.5102 0.5333 17,575 +0.02(+3.55%)
Apr 02, 2018 0.5501 0.5501 0.5100 0.5150 81,783 -0.04(-7.42%)
Mar 29, 2018 0.5563 0.5563 0.5563 0 +0.01(+2.17%)
Mar 28, 2018 0.5516 0.5560 0.5302 0.5445 36,455 -0.02(-4.20%)
Mar 27, 2018 0.5800 0.5889 0.5470 0.5684 66,100 -0.01(-1.83%)
Mar 26, 2018 0.5995 0.6144 0.5700 0.5790 67,937 -0.01(-2.36%)
Mar 23, 2018 0.5958 0.6178 0.5868 0.5930 95,790 +0.01(+1.28%)
Mar 22, 2018 0.6070 0.6100 0.5682 0.5855 37,263 -0.01(-2.25%)
Mar 21, 2018 0.5810 0.6005 0.5680 0.5990 86,141 +0.03(+5.46%)
Mar 20, 2018 0.5996 0.6176 0.5680 0.5680 75,359 -0.04(-6.89%)
Mar 19, 2018 0.6174 0.6316 0.6076 0.6100 86,227 -0.01(-1.72%)
Mar 16, 2018 0.5906 0.6313 0.5782 0.6207 137,087 +0.03(+4.85%)
Mar 15, 2018 0.6370 0.6370 0.5843 0.5920 152,645 -0.04(-6.03%)
Mar 14, 2018 0.6470 0.6470 0.6140 0.6300 55,675 -0.01(-0.94%)
Mar 13, 2018 0.6402 0.6470 0.6251 0.6360 211,042 -0.01(-1.24%)
Mar 12, 2018 0.5904 0.6569 0.5900 0.6440 154,624 +0.06(+11.03%)
Mar 09, 2018 0.6487 0.6640 0.5724 0.5800 254,909 -0.06(-9.50%)
Mar 08, 2018 0.5690 0.6800 0.5684 0.6409 345,479 +0.09(+16.02%)
Mar 07, 2018 0.5337 0.5630 0.5200 0.5524 225,249 +0.02(+4.23%)
Mar 06, 2018 0.5602 0.5602 0.4671 0.5300 276,462 -0.00(-0.60%)
Mar 05, 2018 0.5400 0.5523 0.5100 0.5332 27,874 +0.00(+0.41%)
Mar 02, 2018 0.5558 0.5558 0.5227 0.5310 15,785 -0.00(-0.38%)
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.