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 (%)
Feb 28, 2018 0.6700 0.7100 0.6600 0.6700 305,382 +0.00(+0.00%)
Feb 27, 2018 0.7200 0.7200 0.6300 0.6700 517,200 -0.02(-2.90%)
Feb 26, 2018 0.7800 0.7800 0.6900 0.6900 419,055 -0.07(-9.21%)
Feb 23, 2018 0.7700 0.7800 0.7200 0.7600 239,116 -0.01(-1.30%)
Feb 22, 2018 0.7400 0.7700 0.6900 0.7700 450,151 +0.03(+4.05%)
Feb 21, 2018 0.7400 0.7600 0.7200 0.7400 386,417 -0.03(-3.90%)
Feb 20, 2018 0.8100 0.8200 0.7200 0.7700 324,321 -0.04(-4.94%)
Feb 16, 2018 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Feb 15, 2018 0.8500 0.8500 0.7900 0.8100 168,525 -0.05(-5.81%)
Feb 14, 2018 0.8600 0.8600 0.8200 0.8600 272,604 +0.00(+0.00%)
Feb 13, 2018 0.8200 0.8800 0.8200 0.8600 345,344 +0.06(+7.50%)
Feb 12, 2018 0.8200 0.8500 0.7900 0.8000 259,254 -0.02(-2.44%)
Feb 09, 2018 0.7700 0.8300 0.7600 0.8200 634,875 +0.03(+3.80%)
Feb 08, 2018 0.7300 0.8200 0.7100 0.7900 557,960 +0.08(+11.27%)
Feb 07, 2018 0.7600 0.7900 0.7200 0.7100 1,044,309 -0.04(-5.33%)
Feb 06, 2018 0.7000 0.7500 0.6700 0.7500 1,114,253 +0.07(+10.29%)
Feb 05, 2018 0.6800 0.7600 0.6500 0.6800 1,153,948 -0.07(-9.33%)
Feb 02, 2018 0.7200 0.7900 0.6000 0.7500 1,337,577 -0.03(-3.85%)
Feb 01, 2018 0.8700 0.8800 0.7300 0.7800 1,140,466 -0.08(-9.30%)
Jan 31, 2018 0.8800 0.9100 0.8500 0.8600 671,841 -0.01(-1.15%)
Jan 30, 2018 0.9300 0.9300 0.9200 0.8700 591,034 -0.06(-6.45%)
Jan 29, 2018 1.000 1.000 0.9300 0.9300 786,107 -0.06(-6.06%)
Jan 26, 2018 0.9600 1.020 0.9400 0.9900 1,582,263 -0.08(-7.48%)
Jan 25, 2018 1.110 1.170 1.040 1.070 1,629,826 -0.02(-1.83%)
Jan 24, 2018 0.9600 1.200 0.9300 1.090 2,915,448 +0.14(+14.74%)
Jan 23, 2018 0.9400 0.9700 0.9000 0.9500 1,343,412 +0.04(+4.40%)
Jan 22, 2018 0.9600 0.9700 0.8900 0.9100 961,509 -0.04(-4.21%)
Jan 19, 2018 0.9000 0.9500 0.8200 0.9500 1,336,602 +0.09(+10.47%)
Jan 18, 2018 0.9300 0.9400 0.8100 0.8600 1,857,072 -0.05(-5.49%)
Jan 17, 2018 0.9500 0.9700 0.9100 0.9100 568,441 -0.03(-3.19%)
Jan 16, 2018 0.9700 0.9900 0.9200 0.9400 876,536 +0.01(+1.08%)
Jan 15, 2018 0.9800 1.020 0.9100 0.9300 2,518,250 -0.09(-8.82%)
Jan 12, 2018 1.070 1.130 1.010 1.020 2,116,941 -0.13(-11.30%)
Jan 11, 2018 1.010 1.150 0.9700 1.150 2,177,194 +0.09(+8.49%)
Jan 10, 2018 1.010 1.060 1,633,822 -0.02(-1.85%)
Jan 09, 2018 1.220 1.250 1.050 1.080 3,172,230 -0.07(-6.09%)
Jan 08, 2018 0.9500 1.160 0.9300 1.150 3,973,397 +0.22(+23.66%)
Jan 05, 2018 0.9200 0.9700 0.8500 0.9300 5,405,947 -0.11(-10.58%)
Jan 04, 2018 1.200 1.220 0.7500 1.040 7,141,361 -0.23(-18.11%)
Jan 03, 2018 1.440 1.540 1.250 1.270 5,233,783 -0.17(-11.81%)
Jan 02, 2018 1.500 1.540 1.440 1.440 4,022,421 +0.12(+9.09%)
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%)
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.