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 (%)
Sep 28, 2018 0.4750 0.4950 0.4600 0.4750 212,000 -0.03(-5.00%)
Sep 27, 2018 0.4850 0.5000 0.4800 0.5000 89,560 +0.00(+0.00%)
Sep 26, 2018 0.5100 0.5100 0.4900 0.5000 70,725 -0.02(-3.85%)
Sep 25, 2018 0.4900 0.5400 0.4800 0.5200 228,431 +0.04(+8.33%)
Sep 24, 2018 0.4700 0.4850 0.4450 0.4800 322,464 +0.03(+7.87%)
Sep 21, 2018 0.4450 0.5300 0.4450 0.4450 405,100 -0.07(-12.75%)
Sep 20, 2018 0.4700 0.5100 0.4600 0.5100 281,255 +0.06(+13.33%)
Sep 19, 2018 0.5100 0.5400 0.4450 0.4500 503,004 -0.05(-10.00%)
Sep 18, 2018 0.5400 0.5400 0.4750 0.5000 527,700 -0.03(-5.66%)
Sep 17, 2018 0.5700 0.5900 0.5200 0.5300 392,806 -0.06(-10.17%)
Sep 14, 2018 0.5900 0.6000 0.5700 0.5900 205,700 +0.02(+3.51%)
Sep 13, 2018 0.5700 0.6500 0.5600 0.5700 513,554 -0.09(-13.64%)
Sep 12, 2018 0.6700 0.7000 0.6200 0.6600 330,545 -0.04(-5.71%)
Sep 11, 2018 0.7000 0.7000 0.6500 0.7000 198,591 +0.00(+0.00%)
Sep 10, 2018 0.6600 0.7200 0.6600 0.7000 357,206 +0.06(+9.37%)
Sep 07, 2018 0.6400 0.6900 0.5900 0.6400 806,600 +0.09(+16.36%)
Sep 06, 2018 0.4400 0.5600 0.4400 0.5500 477,854 +0.08(+17.02%)
Sep 05, 2018 0.4700 0.4850 0.4500 0.4700 145,004 -0.03(-6.00%)
Sep 04, 2018 0.5300 0.5300 0.4700 0.5000 479,858 -0.03(-5.66%)
Aug 31, 2018 0.5300 0.5300 0.5300 0 +0.12(+29.27%)
Aug 30, 2018 0.4650 0.4700 0.4000 0.4100 939,644 -0.06(-11.83%)
Aug 29, 2018 0.5100 0.5100 0.4500 0.4650 514,564 -0.04(-8.82%)
Aug 28, 2018 0.5300 0.5400 0.5000 0.5100 96,009 -0.01(-1.92%)
Aug 27, 2018 0.5200 0.5300 0.5000 0.5200 181,834 +0.01(+1.96%)
Aug 24, 2018 0.5100 0.5400 0.5100 0.5100 244,400 +0.01(+2.00%)
Aug 23, 2018 0.5100 0.5400 0.5000 0.5000 364,398 -0.01(-1.96%)
Aug 22, 2018 0.5300 0.5300 0.5000 0.5100 96,257 +0.00(+0.00%)
Aug 21, 2018 0.5200 0.5400 0.5100 0.5100 141,563 -0.01(-1.92%)
Aug 20, 2018 0.5600 0.5700 0.5000 0.5200 315,638 -0.03(-5.45%)
Aug 17, 2018 0.5500 0.5800 0.5500 0.5500 19,900 -0.03(-5.17%)
Aug 16, 2018 0.5900 0.6000 0.5700 0.5800 66,292 +0.02(+3.57%)
Aug 15, 2018 0.5600 0.6000 0.5300 0.5600 132,575 +0.00(+0.00%)
Aug 14, 2018 0.5700 0.5700 0.5600 0.5600 33,570 -0.02(-3.45%)
Aug 13, 2018 0.5700 0.6200 0.5700 0.5800 176,401 +0.03(+5.45%)
Aug 10, 2018 0.5500 0.5700 0.5100 0.5500 82,900 +0.03(+5.77%)
Aug 09, 2018 0.5400 0.5400 0.5200 0.5200 107,709 -0.03(-5.45%)
Aug 08, 2018 0.5100 0.5500 0.5100 0.5500 55,809 +0.02(+3.77%)
Aug 07, 2018 0.5700 0.5700 0.5000 0.5300 209,011 -0.02(-3.64%)
Aug 03, 2018 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Aug 02, 2018 0.6000 0.6200 0.6000 0.6000 176,420 +0.00(+0.00%)
Aug 01, 2018 0.6300 0.6300 0.6000 0.6000 105,811 -0.03(-4.76%)
Jul 31, 2018 0.6300 0.6400 0.6100 0.6300 54,079 -0.01(-1.56%)
Jul 30, 2018 0.6300 0.6500 0.6100 0.6400 192,292 +0.00(+0.00%)
Jul 27, 2018 0.6400 0.6500 0.6300 0.6400 132,100 -0.01(-1.54%)
Jul 26, 2018 0.6600 0.6700 0.6300 0.6500 143,804 -0.01(-1.52%)
Jul 25, 2018 0.6900 0.7200 0.6600 0.6600 258,150 -0.01(-1.49%)
Jul 24, 2018 0.6100 0.6800 0.6000 0.6700 221,013 +0.07(+11.67%)
Jul 23, 2018 0.6300 0.6700 0.5800 0.6000 549,052 -0.04(-6.25%)
Jul 20, 2018 0.6900 0.6900 0.6300 0.6400 261,289 -0.05(-7.25%)
Jul 19, 2018 0.7200 0.7200 0.6800 0.6900 60,648 -0.02(-2.82%)
Jul 18, 2018 0.7100 0.7300 0.7100 0.7100 49,203 +0.01(+1.43%)
Jul 17, 2018 0.6800 0.7300 0.6800 0.7000 192,685 -0.02(-2.78%)
Jul 16, 2018 0.7800 0.7800 0.6900 0.7200 410,757 -0.06(-7.69%)
Jul 13, 2018 0.8000 0.8100 0.7800 0.7800 99,092 -0.01(-1.27%)
Jul 12, 2018 0.8100 0.8200 0.7900 0.7900 144,947 -0.01(-1.25%)
Jul 11, 2018 0.8200 0.8200 0.8000 0.8000 68,780 -0.05(-5.88%)
Jul 10, 2018 0.8100 0.8500 0.8000 0.8500 131,170 +0.05(+6.25%)
Jul 09, 2018 0.8300 0.8500 0.8000 0.8000 73,426 -0.02(-2.44%)
Jul 06, 2018 0.8100 0.8300 0.8000 0.8200 138,314 +0.02(+2.50%)
Jul 05, 2018 0.7900 0.8200 0.7900 0.8000 71,508 +0.01(+1.27%)
Jul 04, 2018 0.7900 0.8000 0.7900 0.7900 52,542 -0.03(-3.66%)
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.