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 (%)
Apr 28, 2017 0.5000 0.5400 0.5000 0.5400 83,902 +0.02(+3.85%)
Apr 27, 2017 0.4600 0.5200 0.4600 0.5200 72,122 +0.05(+10.64%)
Apr 26, 2017 0.5100 0.5200 0.4700 0.4700 195,301 -0.04(-7.84%)
Apr 25, 2017 0.5200 0.5300 0.5000 0.5100 232,301 -0.03(-5.56%)
Apr 24, 2017 0.5200 0.5400 0.5200 0.5400 147,650 +0.01(+1.89%)
Apr 21, 2017 0.5200 0.5400 0.4900 0.5300 19,900 -0.01(-1.85%)
Apr 20, 2017 0.5200 0.5400 0.4950 0.5400 57,292 +0.03(+5.88%)
Apr 19, 2017 0.5400 0.5600 0.5000 0.5100 275,049 -0.04(-7.27%)
Apr 18, 2017 0.5300 0.5500 0.5300 0.5500 53,047 +0.00(+0.00%)
Apr 17, 2017 0.5500 0.5600 0.5300 0.5500 56,085 +0.01(+1.85%)
Apr 13, 2017 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Apr 12, 2017 0.5200 0.5700 0.5200 0.5600 46,035 +0.03(+5.66%)
Apr 11, 2017 0.5100 0.5400 0.5000 0.5300 152,850 +0.01(+1.92%)
Apr 10, 2017 0.5300 0.5400 0.4900 0.5200 72,350 +0.03(+6.12%)
Apr 07, 2017 0.4850 0.5100 0.3500 0.4900 719,567 +0.01(+1.03%)
Apr 06, 2017 0.5100 0.5100 0.4850 0.4850 209,702 -0.04(-6.73%)
Apr 05, 2017 0.5200 0.5300 0.4850 0.5200 447,480 -0.01(-1.89%)
Apr 04, 2017 0.5400 0.5800 0.5200 0.5300 287,163 -0.01(-1.85%)
Apr 03, 2017 0.5900 0.5900 0.5400 0.5400 134,200 -0.02(-3.57%)
Mar 31, 2017 0.5900 0.6000 0.5600 0.5600 165,066 -0.04(-6.67%)
Mar 30, 2017 0.5900 0.6000 0.5600 0.6000 62,872 +0.00(+0.00%)
Mar 29, 2017 0.5600 0.6000 0.5600 0.6000 97,460 +0.04(+7.14%)
Mar 28, 2017 0.5800 0.5900 0.5600 0.5600 156,385 -0.02(-3.45%)
Mar 27, 2017 0.5700 0.5800 0.5500 0.5800 87,478 +0.01(+1.75%)
Mar 24, 2017 0.5500 0.5700 0.5500 0.5700 7,110 -0.01(-1.72%)
Mar 23, 2017 0.5500 0.5800 0.5300 0.5800 66,720 +0.04(+7.41%)
Mar 22, 2017 0.5200 0.5500 0.5200 0.5400 77,712 -0.01(-1.82%)
Mar 21, 2017 0.5600 0.5600 0.5100 0.5500 217,500 -0.01(-1.79%)
Mar 20, 2017 0.5600 0.5800 0.5600 0.5600 97,815 -0.01(-1.75%)
Mar 17, 2017 0.5800 0.5900 0.5600 0.5700 68,500 +0.01(+1.79%)
Mar 16, 2017 0.5500 0.5700 0.5500 0.5600 35,626 +0.01(+1.82%)
Mar 15, 2017 0.5800 0.5800 0.5500 0.5500 47,884 +0.00(+0.00%)
Mar 14, 2017 0.5800 0.6000 0.5500 0.5500 307,973 -0.03(-5.17%)
Mar 13, 2017 0.5700 0.6000 0.5600 0.5800 203,636 +0.04(+7.41%)
Mar 10, 2017 0.5400 0.5600 0.5400 0.5400 177,880 +0.01(+1.89%)
Mar 09, 2017 0.5500 0.5600 0.5300 0.5300 266,022 +0.02(+3.92%)
Mar 08, 2017 0.5400 0.5600 0.4950 0.5100 688,065 -0.04(-7.27%)
Mar 07, 2017 0.5300 0.5700 0.5300 0.5500 151,072 +0.01(+1.85%)
Mar 06, 2017 0.5400 0.5500 0.5300 0.5400 141,369 +0.00(+0.00%)
Mar 03, 2017 0.5500 0.5600 0.5400 0.5400 105,925 +0.00(+0.00%)
Mar 02, 2017 0.5800 0.5900 0.5300 0.5400 140,799 -0.04(-6.90%)
Mar 01, 2017 0.5500 0.5800 0.5200 0.5800 290,382 +0.05(+9.43%)
Feb 28, 2017 0.5600 0.5800 0.5300 0.5300 401,009 -0.05(-8.62%)
Feb 27, 2017 0.5800 0.5800 0.5500 0.5800 177,205 +0.00(+0.00%)
Feb 24, 2017 0.6000 0.6000 0.5300 0.5800 890,784 -0.02(-3.33%)
Feb 23, 2017 0.6300 0.6300 0.6000 0.6000 245,577 -0.02(-3.23%)
Feb 22, 2017 0.6300 0.6400 0.6200 0.6200 93,470 +0.01(+1.64%)
Feb 21, 2017 0.6200 0.6300 0.6000 0.6100 263,650 +0.01(+1.67%)
Feb 17, 2017 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Feb 16, 2017 0.6000 0.6300 0.6000 0.6200 262,843 +0.02(+3.33%)
Feb 15, 2017 0.6500 0.6600 0.6000 0.6000 856,501 -0.03(-4.76%)
Feb 14, 2017 0.6300 0.6500 0.6200 0.6300 304,619 +0.01(+1.61%)
Feb 13, 2017 0.6400 0.6600 0.6000 0.6200 447,337 -0.02(-3.13%)
Feb 10, 2017 0.6600 0.6700 0.6200 0.6400 850,965 -0.02(-3.03%)
Feb 09, 2017 0.6500 0.6800 0.6000 0.6600 1,052,229 -0.02(-2.94%)
Feb 08, 2017 0.7300 0.7500 0.6700 0.6800 831,724 -0.04(-5.56%)
Feb 07, 2017 0.7500 0.7600 0.6900 0.7200 1,301,617 -0.04(-5.26%)
Feb 06, 2017 0.7800 0.8400 0.7100 0.7600 3,189,070 +0.08(+11.76%)
Feb 03, 2017 0.6700 0.6900 0.6700 0.6800 229,800 +0.01(+1.49%)
Feb 02, 2017 0.6300 0.6900 0.6300 0.6700 466,660 -0.01(-1.47%)
Feb 01, 2017 0.6600 0.7200 0.6000 0.6800 1,756,330 +0.05(+7.94%)
Jan 31, 2017 0.6100 0.6600 0.6000 0.6300 260,018 +0.02(+3.28%)
Jan 30, 2017 0.5800 0.6200 0.5800 0.6100 301,650 +0.05(+8.93%)
Jan 27, 2017 0.5600 0.5700 0.5500 0.5600 115,472 +0.00(+0.00%)
Jan 26, 2017 0.6100 0.6200 0.5600 0.5600 249,725 -0.02(-3.45%)
Jan 25, 2017 0.6000 0.6200 0.5800 0.5800 242,825 -0.04(-6.45%)
Jan 24, 2017 0.6500 0.6500 0.6000 0.6200 157,621 -0.04(-6.06%)
Jan 23, 2017 0.6600 0.6600 0.6300 0.6600 116,160 +0.01(+1.54%)
Jan 20, 2017 0.6300 0.6500 0.6000 0.6500 362,305 +0.02(+3.17%)
Jan 19, 2017 0.6800 0.6800 0.6300 0.6300 61,350 -0.05(-7.35%)
Jan 18, 2017 0.5900 0.6900 0.5900 0.6800 464,839 +0.10(+17.24%)
Jan 17, 2017 0.5500 0.6000 0.5500 0.5800 223,740 +0.03(+5.45%)
Jan 16, 2017 0.5500 0.5700 0.5200 0.5500 189,383 +0.01(+1.85%)
Jan 13, 2017 0.5400 0.5400 0.5100 0.5400 144,353 +0.02(+3.85%)
Jan 12, 2017 0.5200 0.5300 0.5000 0.5200 77,620 -0.01(-1.89%)
Jan 11, 2017 0.5000 0.5300 0.5000 0.5300 195,859 +0.02(+3.92%)
Jan 10, 2017 0.5600 0.5700 0.5000 0.5100 367,383 -0.04(-7.27%)
Jan 09, 2017 0.6000 0.6000 0.5500 0.5500 189,803 -0.05(-8.33%)
Jan 06, 2017 0.5700 0.6000 0.5600 0.6000 79,270 +0.02(+3.45%)
Jan 05, 2017 0.6200 0.6400 0.5800 0.5800 235,550 -0.04(-6.45%)
Jan 04, 2017 0.6500 0.6500 0.6200 0.6200 118,870 +0.00(+0.00%)
Jan 03, 2017 0.6200 0.6300 0.6100 0.6200 43,430 -0.03(-4.62%)
Dec 30, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 29, 2016 0.6900 0.6900 0.6000 0.6500 172,253 -0.01(-1.52%)
Dec 28, 2016 0.5600 0.7000 0.5400 0.6600 512,950 +0.13(+24.53%)
Dec 23, 2016 0.5300 0.5300 0.5300 0 +0.04(+8.16%)
Dec 22, 2016 0.4900 0.4950 0.4600 0.4900 102,750 -0.02(-3.92%)
Dec 21, 2016 0.4800 0.5100 0.4800 0.5100 112,550 +0.02(+4.08%)
Dec 20, 2016 0.4700 0.5600 0.4700 0.4900 176,135 -0.01(-1.01%)
Dec 19, 2016 0.5500 0.5500 0.4300 0.4950 755,052 -0.06(-10.00%)
Dec 16, 2016 0.5500 0.5600 0.5400 0.5500 120,775 +0.01(+1.85%)
Dec 15, 2016 0.5900 0.6200 0.5400 0.5400 460,111 -0.05(-8.47%)
Dec 14, 2016 0.5700 0.6400 0.5700 0.5900 449,768 +0.03(+5.36%)
Dec 13, 2016 0.5600 0.6100 0.5400 0.5600 259,525 -0.02(-3.45%)
Dec 12, 2016 0.5700 0.5800 0.5500 0.5800 154,654 -0.01(-1.69%)
Dec 09, 2016 0.6000 0.6200 0.5900 0.5900 32,700 -0.04(-6.35%)
Dec 08, 2016 0.6100 0.6400 0.5500 0.6300 183,540 +0.03(+5.00%)
Dec 07, 2016 0.5700 0.6100 0.5700 0.6000 100,800 +0.03(+5.26%)
Dec 06, 2016 0.6200 0.6500 0.5500 0.5700 337,412 -0.05(-8.06%)
Dec 05, 2016 0.6700 0.6800 0.5100 0.6200 999,100 -0.07(-10.14%)
Dec 02, 2016 0.7200 0.7600 0.6900 0.6900 392,985 -0.07(-9.21%)
Dec 01, 2016 0.7600 0.7700 0.7100 0.7600 271,283 -0.01(-1.30%)
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%)
Sep 01, 2016 0.2300 0.2450 0.2300 0.2450 86,000 +0.01(+6.52%)
Aug 31, 2016 0.2550 0.2600 0.2200 0.2300 723,500 -0.03(-11.54%)
Aug 30, 2016 0.2700 0.2700 0.2600 0.2600 270,899 -0.01(-1.89%)
Aug 29, 2016 0.2350 0.2700 0.2300 0.2650 492,252 +0.02(+8.16%)
Aug 26, 2016 0.2050 0.2450 0.2050 0.2450 457,519 +0.04(+19.51%)
Aug 25, 2016 0.2000 0.2050 0.2000 0.2050 124,474 +0.00(+0.00%)
Aug 24, 2016 0.2100 0.2100 0.2000 0.2050 75,020 -0.01(-2.38%)
Aug 23, 2016 0.2000 0.2150 0.2000 0.2100 80,200 +0.01(+5.00%)
Aug 22, 2016 0.2000 0.2100 0.2000 0.2000 78,500 +0.01(+5.26%)
Aug 19, 2016 0.1950 0.2000 0.1750 0.1900 297,300 -0.01(-5.00%)
Aug 18, 2016 0.2050 0.2100 0.2000 0.2000 86,055 +0.00(+0.00%)
Aug 17, 2016 0.2150 0.2150 0.2000 0.2000 137,700 -0.01(-6.98%)
Aug 16, 2016 0.1950 0.2150 0.1950 0.2150 204,200 +0.02(+13.16%)
Aug 15, 2016 0.2100 0.2100 0.1800 0.1900 813,750 -0.02(-9.52%)
Aug 12, 2016 0.2100 0.2200 0.2000 0.2100 310,100 +0.00(+0.00%)
Aug 11, 2016 0.2400 0.2400 0.2050 0.2100 318,880 -0.02(-10.64%)
Aug 10, 2016 0.2500 0.2650 0.2200 0.2350 1,459,010 +0.00(+2.17%)
Aug 09, 2016 0.2050 0.2400 0.2050 0.2300 670,975 +0.03(+15.00%)
Aug 08, 2016 0.2300 0.2300 0.2000 0.2000 392,625 -0.01(-6.98%)
Aug 05, 2016 0.2000 0.2300 0.2000 0.2150 701,638 +0.01(+7.50%)
Aug 04, 2016 0.1800 0.2000 0.1800 0.2000 414,500 +0.01(+5.26%)
Aug 03, 2016 0.1800 0.1900 0.1800 0.1900 63,000 +0.01(+5.56%)
Aug 02, 2016 0.1800 0.1850 0.1800 0.1800 87,611 +0.01(+2.86%)
Jul 29, 2016 0.1750 0.1750 0.1750 0 +0.03(+20.69%)
Jul 28, 2016 0.1400 0.1450 0.1350 0.1450 169,625 +0.01(+7.41%)
Jul 27, 2016 0.1350 0.1350 0.1300 0.1350 82,666 -0.01(-3.57%)
Jul 26, 2016 0.1400 0.1400 0.1400 0.1400 40,000 -0.00(-3.45%)
Jul 25, 2016 0.1450 0.1450 0.1300 0.1450 88,000 +0.01(+11.54%)
Jul 22, 2016 0.1350 0.1350 0.1300 0.1300 28,000 -0.01(-7.14%)
Jul 21, 2016 0.1500 0.1500 0.1400 0.1400 313,000 -0.01(-9.68%)
Jul 20, 2016 0.1300 0.1550 0.1200 0.1550 396,417 +0.02(+19.23%)
Jul 19, 2016 0.1200 0.1300 0.1200 0.1300 25,000 +0.03(+30.00%)
Jul 15, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 14, 2016 0.1100 0.1100 0.1100 0.1100 34,000 -0.01(-8.33%)
Jul 13, 2016 0.1000 0.1200 0.1000 0.1200 1,330,250 +0.03(+33.33%)
Jul 12, 2016 0.0900 0.0900 0.0900 0.0900 48,000 +0.00(+0.00%)
Jul 11, 2016 0.0900 0.0900 0.0900 0.0900 50,000 +0.01(+20.00%)
Jul 07, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 05, 2016 0.0700 0.0700 0.0700 0.0700 78,500 +0.00(+0.00%)
Jun 30, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 24, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 22, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 20, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 15, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 13, 2016 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jun 08, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 07, 2016 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+7.14%)
Jun 06, 2016 0.0800 0.0800 0.0700 0.0700 104,000 -0.01(-12.50%)
Jun 02, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 31, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 19, 2016 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
May 16, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 11, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 05, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 04, 2016 0.1000 0.1000 0.1000 0.1000 22,500 -0.01(-9.09%)
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.