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 (%)
Nov 30, 2016 0.8000 0.8000 0.7600 0.7700 179,255 -0.02(-2.53%)
Nov 29, 2016 0.8000 0.8000 0.7900 0.7900 231,982 -0.01(-1.25%)
Nov 28, 2016 0.8200 0.8300 0.7900 0.8000 469,166 -0.02(-2.44%)
Nov 25, 2016 0.7900 0.8200 0.7800 0.8200 311,500 +0.02(+2.50%)
Nov 24, 2016 0.7700 0.8200 0.7600 0.8000 318,400 +0.01(+1.27%)
Nov 23, 2016 0.7900 0.8100 0.7800 0.7900 145,652 -0.01(-1.25%)
Nov 22, 2016 0.8500 0.8500 0.7600 0.8000 711,711 -0.04(-4.76%)
Nov 21, 2016 0.8400 0.8500 0.8300 0.8400 247,515 -0.02(-2.33%)
Nov 18, 2016 0.8000 0.8600 0.7900 0.8600 291,701 +0.06(+7.50%)
Nov 17, 2016 0.7900 0.8200 0.7900 0.8000 253,054 -0.04(-4.76%)
Nov 16, 2016 0.7800 0.8700 0.7500 0.8400 801,398 +0.03(+3.70%)
Nov 15, 2016 0.8600 0.8700 0.8000 0.8100 468,609 -0.05(-5.81%)
Nov 14, 2016 0.8300 0.8800 0.8100 0.8600 226,716 +0.07(+8.86%)
Nov 11, 2016 0.8400 0.8600 0.7900 0.7900 210,063 -0.06(-7.06%)
Nov 10, 2016 0.9100 0.9300 0.8500 0.8500 341,961 -0.04(-4.49%)
Nov 09, 2016 0.8400 0.9200 0.7600 0.8900 744,271 +0.04(+4.71%)
Nov 08, 2016 0.9400 0.9400 0.8200 0.8500 523,969 -0.06(-6.59%)
Nov 07, 2016 0.8300 0.9200 0.8000 0.9100 677,403 +0.12(+15.19%)
Nov 04, 2016 0.8000 0.8000 0.7600 0.7900 397,357 -0.04(-4.82%)
Nov 03, 2016 0.8900 0.8900 0.7600 0.8300 482,479 -0.04(-4.60%)
Nov 02, 2016 0.9500 0.9600 0.8500 0.8700 362,138 -0.07(-7.45%)
Nov 01, 2016 0.9600 0.9700 0.8900 0.9400 201,733 -0.01(-1.05%)
Oct 31, 2016 0.9500 1.000 0.9300 0.9500 462,189 +0.02(+2.15%)
Oct 28, 2016 0.8900 0.9300 0.8500 0.9300 267,987 +0.04(+4.49%)
Oct 27, 2016 0.9500 0.9500 0.8500 0.8900 352,419 -0.04(-4.30%)
Oct 26, 2016 0.8600 0.9600 0.8400 0.9300 764,217 +0.11(+13.41%)
Oct 25, 2016 0.7300 0.8500 0.7100 0.8200 551,251 +0.09(+12.33%)
Oct 24, 2016 0.6700 0.7600 0.6700 0.7300 312,507 +0.05(+7.35%)
Oct 21, 2016 0.6400 0.6800 0.6400 0.6800 163,574 +0.05(+7.94%)
Oct 20, 2016 0.6200 0.6500 0.5900 0.6300 222,677 -0.01(-1.56%)
Oct 19, 2016 0.6100 0.6500 0.6000 0.6400 208,188 +0.04(+6.67%)
Oct 18, 2016 0.6500 0.6500 0.5800 0.6000 451,296 -0.04(-6.25%)
Oct 17, 2016 0.6700 0.6700 0.6300 0.6400 157,730 +0.00(+0.00%)
Oct 14, 2016 0.6500 0.6700 0.6400 0.6400 99,815 +0.01(+1.59%)
Oct 13, 2016 0.6700 0.6700 0.6200 0.6300 251,383 -0.05(-7.35%)
Oct 12, 2016 0.6900 0.7100 0.6200 0.6800 540,117 -0.04(-5.56%)
Oct 11, 2016 0.7100 0.7400 0.6900 0.7200 215,695 +0.01(+1.41%)
Oct 07, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Oct 06, 2016 0.7100 0.7500 0.6500 0.7000 511,800 +0.01(+1.45%)
Oct 05, 2016 0.6800 0.7100 0.6500 0.6900 229,201 +0.03(+4.55%)
Oct 04, 2016 0.7600 0.7700 0.6100 0.6600 759,852 +0.23(+53.49%)
Sep 26, 2016 0.3750 0.4300 0.3750 0.4300 309,362 +0.05(+13.16%)
Sep 23, 2016 0.3750 0.3800 0.3750 0.3800 300,249 +0.00(+0.00%)
Sep 22, 2016 0.3850 0.3900 0.3800 0.3800 56,600 -0.01(-1.30%)
Sep 21, 2016 0.3800 0.3850 0.3750 0.3850 312,810 +0.01(+1.32%)
Sep 20, 2016 0.4000 0.4000 0.3650 0.3800 569,468 -0.01(-2.56%)
Sep 19, 2016 0.3500 0.4250 0.3500 0.3900 1,004,410 +0.05(+16.42%)
Sep 16, 2016 0.3000 0.3500 0.2950 0.3350 392,090 +0.04(+13.56%)
Sep 15, 2016 0.2600 0.2950 0.2600 0.2950 292,500 +0.03(+13.46%)
Sep 14, 2016 0.2500 0.2650 0.2500 0.2600 195,350 +0.02(+6.12%)
Sep 13, 2016 0.2600 0.2600 0.2450 0.2450 227,300 -0.02(-5.77%)
Sep 12, 2016 0.2450 0.2750 0.2450 0.2600 236,200 +0.01(+4.00%)
Sep 09, 2016 0.2500 0.2600 0.2450 0.2500 52,700 -0.01(-1.96%)
Sep 08, 2016 0.2350 0.2550 0.2350 0.2550 231,600 +0.02(+8.51%)
Sep 07, 2016 0.2550 0.2600 0.2350 0.2350 260,625 -0.02(-7.84%)
Sep 06, 2016 0.2400 0.2600 0.2400 0.2550 189,000 +0.02(+10.87%)
Sep 02, 2016 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
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.