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 30, 2018 0.7600 0.7600 0.7300 0.7400 67,361 +0.01(+1.37%)
Apr 27, 2018 0.7500 0.7500 0.7300 0.7300 119,679 -0.01(-1.35%)
Apr 26, 2018 0.7700 0.7700 0.7400 0.7400 161,755 -0.01(-1.33%)
Apr 25, 2018 0.7700 0.7800 0.7500 0.7500 115,988 -0.01(-1.32%)
Apr 24, 2018 0.7600 0.7600 0.7400 0.7600 118,935 +0.01(+1.33%)
Apr 23, 2018 0.8100 0.8100 0.7300 0.7500 241,228 -0.04(-5.06%)
Apr 20, 2018 0.8500 0.8700 0.7800 0.7900 325,414 -0.06(-7.06%)
Apr 19, 2018 0.7700 0.8500 0.7500 0.8500 348,899 +0.09(+11.84%)
Apr 18, 2018 0.7900 0.8300 0.7600 0.7600 245,873 -0.01(-1.30%)
Apr 17, 2018 0.8000 0.8300 0.7700 0.7700 350,044 -0.08(-9.41%)
Apr 16, 2018 0.9500 0.9500 0.8300 0.8500 941,928 -0.10(-10.53%)
Apr 13, 2018 0.9000 0.9500 0.8800 0.9500 1,239,250 +0.11(+13.10%)
Apr 12, 2018 0.7800 0.8700 0.7800 0.8400 896,660 +0.07(+9.09%)
Apr 11, 2018 0.7000 0.7700 0.6900 0.7700 479,786 +0.08(+11.59%)
Apr 10, 2018 0.7400 0.7400 0.6700 0.6900 510,366 -0.02(-2.82%)
Apr 09, 2018 0.6300 0.8000 0.6300 0.7100 747,191 +0.10(+16.39%)
Apr 06, 2018 0.6200 0.6300 0.6000 0.6100 238,533 -0.01(-1.61%)
Apr 05, 2018 0.6000 0.6500 0.6000 0.6200 269,681 +0.02(+3.33%)
Apr 04, 2018 0.6200 0.6500 0.5800 0.6000 273,452 -0.05(-7.69%)
Apr 03, 2018 0.6900 0.6900 0.6500 0.6500 134,180 -0.01(-1.52%)
Apr 02, 2018 0.7200 0.7200 0.6500 0.6600 128,743 -0.04(-5.71%)
Mar 29, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 28, 2018 0.7200 0.7200 0.6900 0.7000 181,329 -0.01(-1.41%)
Mar 27, 2018 0.7400 0.7500 0.7100 0.7100 372,676 -0.03(-4.05%)
Mar 26, 2018 0.7800 0.7800 0.7400 0.7400 162,816 -0.02(-2.63%)
Mar 23, 2018 0.7600 0.7800 0.7500 0.7600 232,497 +0.01(+1.33%)
Mar 22, 2018 0.7800 0.7800 0.7400 0.7500 152,130 -0.02(-2.60%)
Mar 21, 2018 0.7500 0.7700 0.7400 0.7700 159,076 +0.02(+2.67%)
Mar 20, 2018 0.7700 0.8000 0.7500 0.7500 1,239,646 -0.04(-5.06%)
Mar 19, 2018 0.8100 0.8200 0.7900 0.7900 179,472 -0.02(-2.47%)
Mar 16, 2018 0.7700 0.8100 0.7500 0.8100 173,817 +0.04(+5.19%)
Mar 15, 2018 0.8000 0.8200 0.7500 0.7700 388,881 -0.05(-6.10%)
Mar 14, 2018 0.8000 0.8400 0.7800 0.8200 245,175 -0.01(-1.20%)
Mar 13, 2018 0.8200 0.8300 0.8000 0.8300 338,093 +0.02(+2.47%)
Mar 12, 2018 0.7900 0.8300 0.7500 0.8100 436,676 +0.06(+8.00%)
Mar 09, 2018 0.8200 0.8500 0.7400 0.7500 745,089 -0.06(-7.41%)
Mar 08, 2018 0.7400 0.8800 0.7200 0.8100 2,104,828 +0.10(+14.08%)
Mar 07, 2018 0.6900 0.7600 0.6900 0.7100 883,890 +0.04(+5.97%)
Mar 06, 2018 0.7000 0.7000 0.6000 0.6700 901,778 +0.00(+0.00%)
Mar 05, 2018 0.7100 0.7200 0.6600 0.6700 265,251 -0.03(-4.29%)
Mar 02, 2018 0.7100 0.7100 0.6800 0.7000 117,885 +0.01(+1.45%)
Mar 01, 2018 0.6700 0.7100 0.6600 0.6900 389,035 +0.02(+2.99%)
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%)
Dec 04, 2017 0.5800 0.6200 0.5000 0.5800 3,520,080 -0.06(-9.38%)
Nov 30, 2017 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Nov 29, 2017 0.6400 0.6400 0.6100 0.6300 630,047 -0.02(-3.08%)
Nov 28, 2017 0.6500 0.6700 0.6100 0.6500 914,799 +0.00(+0.00%)
Nov 27, 2017 0.6900 0.7100 0.6100 0.6500 1,639,272 -0.04(-5.80%)
Nov 24, 2017 0.6800 0.7200 0.6500 0.6900 1,270,115 -0.03(-4.17%)
Nov 23, 2017 0.6400 0.7500 0.5400 0.7200 3,549,601 +0.05(+7.46%)
Nov 22, 2017 0.8000 0.8300 0.6500 0.6700 7,271,654 -0.03(-4.29%)
Nov 21, 2017 0.5300 0.8700 0.5300 0.7000 7,998,865 +0.20(+40.00%)
Nov 20, 2017 0.4900 0.5900 0.4900 0.5000 2,514,424 +0.04(+8.70%)
Nov 17, 2017 0.4150 0.4600 0.4000 0.4600 489,692 +0.05(+12.20%)
Nov 16, 2017 0.4100 0.4150 0.4050 0.4100 221,751 -0.01(-1.20%)
Nov 15, 2017 0.4300 0.4300 0.4100 0.4150 116,513 +0.00(+0.00%)
Nov 14, 2017 0.4200 0.4250 0.4050 0.4150 134,115 +0.01(+1.22%)
Nov 13, 2017 0.4100 0.4300 0.4000 0.4100 253,461 -0.01(-1.20%)
Nov 10, 2017 0.4150 0.4400 0.4050 0.4150 192,425 +0.00(+0.00%)
Nov 09, 2017 0.4300 0.4350 0.4050 0.4150 131,555 -0.01(-1.19%)
Nov 08, 2017 0.4250 0.4400 0.4050 0.4200 228,710 +0.00(+0.00%)
Nov 07, 2017 0.4400 0.4700 0.4200 0.4200 517,357 -0.03(-5.62%)
Nov 06, 2017 0.4600 0.4650 0.4350 0.4450 279,323 -0.02(-5.32%)
Nov 03, 2017 0.4500 0.4700 0.4400 0.4700 165,754 +0.02(+5.62%)
Nov 02, 2017 0.4300 0.4500 0.4300 0.4450 140,840 +0.02(+3.49%)
Nov 01, 2017 0.4450 0.4450 0.4300 0.4300 231,231 -0.02(-3.37%)
Oct 31, 2017 0.4400 0.4450 0.4250 0.4450 149,380 +0.02(+3.49%)
Oct 30, 2017 0.4450 0.4450 0.4300 0.4300 79,219 +0.01(+1.18%)
Oct 27, 2017 0.4500 0.4500 0.4250 0.4250 208,056 -0.02(-3.41%)
Oct 26, 2017 0.4450 0.4450 0.4250 0.4400 166,865 +0.01(+2.33%)
Oct 25, 2017 0.4500 0.4500 0.4300 0.4300 99,641 -0.01(-2.27%)
Oct 24, 2017 0.4500 0.4500 0.4250 0.4400 162,113 -0.03(-6.38%)
Oct 23, 2017 0.4750 0.4750 0.4350 0.4700 244,044 +0.01(+2.17%)
Oct 20, 2017 0.4700 0.4700 0.4500 0.4600 300,747 +0.02(+4.55%)
Oct 19, 2017 0.4500 0.4500 0.4300 0.4400 207,459 +0.03(+6.02%)
Oct 18, 2017 0.4100 0.4200 0.4050 0.4150 420,701 +0.01(+2.47%)
Oct 17, 2017 0.4550 0.4550 0.4050 0.4050 537,700 -0.05(-10.99%)
Oct 16, 2017 0.4750 0.4750 0.4550 0.4550 166,475 -0.01(-3.19%)
Oct 13, 2017 0.4650 0.4750 0.4550 0.4700 54,738 +0.00(+1.08%)
Oct 12, 2017 0.4600 0.4700 0.4500 0.4650 163,625 +0.02(+3.33%)
Oct 11, 2017 0.4650 0.4700 0.4400 0.4500 242,004 -0.01(-2.17%)
Oct 10, 2017 0.4700 0.4700 0.4400 0.4600 326,404 +0.01(+1.10%)
Oct 06, 2017 0.4550 0.4550 0.4550 0 +0.02(+4.60%)
Oct 05, 2017 0.4000 0.4400 0.3900 0.4350 406,285 +0.05(+14.47%)
Oct 04, 2017 0.3900 0.3900 0.3650 0.3800 288,975 -0.01(-2.56%)
Oct 03, 2017 0.3750 0.4000 0.3700 0.3900 194,901 +0.01(+2.63%)
Oct 02, 2017 0.4150 0.4150 0.3800 0.3800 135,696 -0.02(-5.00%)
Sep 29, 2017 0.4200 0.4200 0.3800 0.4000 67,530 +0.00(+0.00%)
Sep 28, 2017 0.4000 0.4200 0.3950 0.4000 25,410 +0.01(+1.27%)
Sep 27, 2017 0.4000 0.4200 0.3950 0.3950 130,732 +0.01(+1.28%)
Sep 26, 2017 0.4100 0.4200 0.3850 0.3900 178,484 +0.01(+2.63%)
Sep 25, 2017 0.4300 0.4350 0.3600 0.3800 344,743 -0.03(-8.43%)
Sep 22, 2017 0.4250 0.4350 0.4150 0.4150 185,330 -0.02(-4.60%)
Sep 21, 2017 0.4500 0.4500 0.4250 0.4350 68,658 +0.01(+2.35%)
Sep 20, 2017 0.4400 0.4400 0.4250 0.4250 200,513 -0.03(-6.59%)
Sep 19, 2017 0.4700 0.4750 0.4450 0.4550 339,700 +0.01(+1.11%)
Sep 18, 2017 0.4500 0.4600 0.4450 0.4500 242,492 +0.01(+2.27%)
Sep 15, 2017 0.4400 0.4650 0.4200 0.4400 241,536 +0.00(+0.00%)
Sep 14, 2017 0.4350 0.4400 0.4150 0.4400 57,260 -0.01(-1.12%)
Sep 13, 2017 0.4400 0.4450 0.4250 0.4450 105,571 +0.02(+3.49%)
Sep 12, 2017 0.4350 0.4500 0.4200 0.4300 97,833 -0.02(-4.44%)
Sep 11, 2017 0.4500 0.4500 0.4350 0.4500 31,210 +0.00(+0.00%)
Sep 08, 2017 0.4400 0.4500 0.4350 0.4500 136,153 +0.01(+2.27%)
Sep 07, 2017 0.4400 0.4400 0.4300 0.4400 64,940 -0.01(-2.22%)
Sep 06, 2017 0.4500 0.4600 0.4500 0.4500 172,500 +0.00(+0.00%)
Sep 05, 2017 0.4500 0.4500 0.4050 0.4500 214,500 -0.01(-2.17%)
Sep 01, 2017 0.4600 0.4600 0.4600 0 +0.04(+8.24%)
Aug 31, 2017 0.4200 0.4350 0.4000 0.4250 101,300 +0.02(+3.66%)
Aug 30, 2017 0.4100 0.4400 0.4050 0.4100 76,603 -0.01(-2.38%)
Aug 29, 2017 0.4550 0.4550 0.4100 0.4200 121,744 -0.05(-9.68%)
Aug 28, 2017 0.4650 0.4700 0.4400 0.4650 154,905 -0.00(-1.06%)
Aug 25, 2017 0.4450 0.4850 0.4450 0.4700 97,835 +0.02(+5.62%)
Aug 24, 2017 0.4750 0.4750 0.4350 0.4450 62,968 -0.03(-7.29%)
Aug 23, 2017 0.4700 0.4850 0.4500 0.4800 187,832 +0.02(+5.49%)
Aug 22, 2017 0.4150 0.4600 0.3950 0.4550 201,876 +0.06(+15.19%)
Aug 21, 2017 0.3900 0.4200 0.3800 0.3950 317,243 -0.01(-1.25%)
Aug 18, 2017 0.4100 0.4100 0.3900 0.4000 333,415 +0.01(+1.27%)
Aug 17, 2017 0.3850 0.4000 0.3850 0.3950 77,237 +0.02(+3.95%)
Aug 16, 2017 0.4050 0.4100 0.3800 0.3800 200,050 -0.01(-2.56%)
Aug 15, 2017 0.3900 0.4100 0.3900 0.3900 85,900 +0.00(+0.00%)
Aug 14, 2017 0.3950 0.4100 0.3850 0.3900 224,561 -0.02(-6.02%)
Aug 11, 2017 0.3900 0.4200 0.3800 0.4150 161,485 +0.02(+6.41%)
Aug 10, 2017 0.3950 0.4100 0.3850 0.3900 114,700 +0.00(+0.00%)
Aug 09, 2017 0.4200 0.4200 0.3900 0.3900 220,128 -0.01(-2.50%)
Aug 08, 2017 0.4000 0.4400 0.3950 0.4000 313,157 +0.03(+8.11%)
Aug 04, 2017 0.3700 0.3700 0.3700 0 -0.06(-13.95%)
Aug 03, 2017 0.4700 0.4750 0.4200 0.4300 357,456 -0.04(-9.47%)
Aug 02, 2017 0.4800 0.4900 0.4700 0.4750 179,132 +0.01(+1.06%)
Aug 01, 2017 0.4800 0.4800 0.4600 0.4700 113,352 -0.02(-4.08%)
Jul 31, 2017 0.4950 0.4600 0.4900 161,660 -0.01(-1.01%)
Jul 28, 2017 0.4950 0.5000 0.4900 0.4950 184,595 +0.02(+3.13%)
Jul 27, 2017 0.5000 0.5100 0.4800 0.4800 295,800 -0.02(-4.00%)
Jul 26, 2017 0.5100 0.5100 0.4700 0.5000 573,673 -0.01(-1.96%)
Jul 25, 2017 0.5200 0.5200 0.4900 0.5100 406,022 -0.04(-7.27%)
Jul 24, 2017 0.5400 0.5700 0.5300 0.5500 129,780 -0.01(-1.79%)
Jul 21, 2017 0.5900 0.5900 0.5500 0.5600 100,374 -0.03(-5.08%)
Jul 20, 2017 0.5800 0.5900 0.5600 0.5900 39,185 +0.03(+5.36%)
Jul 19, 2017 0.5900 0.6000 0.5600 0.5600 78,824 -0.02(-3.45%)
Jul 18, 2017 0.6000 0.6000 0.5700 0.5800 49,463 -0.02(-3.33%)
Jul 17, 2017 0.5500 0.6000 0.5500 0.6000 81,789 +0.03(+5.26%)
Jul 14, 2017 0.5900 0.5900 0.5600 0.5700 124,329 -0.05(-8.06%)
Jul 13, 2017 0.6200 0.6200 0.5800 0.6200 189,135 +0.00(+0.00%)
Jul 12, 2017 0.6500 0.6500 0.6100 0.6200 74,175 -0.03(-4.62%)
Jul 11, 2017 0.6300 0.6500 0.6100 0.6500 52,259 +0.00(+0.00%)
Jul 10, 2017 0.6600 0.6600 0.6400 0.6500 35,650 +0.00(+0.00%)
Jul 07, 2017 0.6500 0.6500 0.6300 0.6500 30,750 +0.00(+0.00%)
Jul 06, 2017 0.6600 0.6600 0.6500 0.6500 37,979 -0.02(-2.99%)
Jul 05, 2017 0.6600 0.6700 0.6400 0.6700 54,741 +0.00(+0.00%)
Jul 04, 2017 0.6600 0.6900 0.6500 0.6700 135,047 +0.02(+3.08%)
Jul 03, 2017 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 30, 2017 0.6300 0.6500 0.6300 0.6500 88,300 +0.02(+3.17%)
Jun 29, 2017 0.6300 0.6500 0.6300 0.6300 114,360 +0.00(+0.00%)
Jun 28, 2017 0.6200 0.6400 0.6200 0.6300 102,487 +0.01(+1.61%)
Jun 27, 2017 0.6400 0.6500 0.6000 0.6200 148,300 -0.01(-1.59%)
Jun 26, 2017 0.6600 0.6600 0.6100 0.6300 165,422 +0.00(+0.00%)
Jun 23, 2017 0.6100 0.6300 0.5800 0.6300 251,320 +0.01(+1.61%)
Jun 22, 2017 0.6200 0.6500 0.6000 0.6200 167,220 -0.03(-4.62%)
Jun 21, 2017 0.6700 0.6800 0.6300 0.6500 223,374 -0.02(-2.99%)
Jun 20, 2017 0.6400 0.6700 0.6200 0.6700 304,342 +0.04(+6.35%)
Jun 19, 2017 0.5700 0.6300 0.5700 0.6300 320,541 +0.07(+12.50%)
Jun 16, 2017 0.5300 0.5600 0.5300 0.5600 64,440 +0.03(+5.66%)
Jun 15, 2017 0.5700 0.5700 0.5300 0.5300 50,995 -0.02(-3.64%)
Jun 14, 2017 0.5500 0.5600 0.5300 0.5500 95,737 +0.00(+0.00%)
Jun 13, 2017 0.5900 0.5900 0.5400 0.5500 358,135 -0.07(-11.29%)
Jun 12, 2017 0.6100 0.6300 0.6000 0.6200 28,300 +0.01(+1.64%)
Jun 09, 2017 0.6000 0.6300 0.5900 0.6100 59,100 -0.02(-3.17%)
Jun 08, 2017 0.6500 0.6600 0.6100 0.6300 170,300 -0.04(-5.97%)
Jun 07, 2017 0.6400 0.6700 0.6400 0.6700 155,385 +0.02(+3.08%)
Jun 06, 2017 0.6100 0.6500 0.6100 0.6500 161,746 +0.05(+8.33%)
Jun 05, 2017 0.6400 0.6400 0.5900 0.6000 235,300 -0.04(-6.25%)
Jun 02, 2017 0.6400 0.6400 0.6100 0.6400 174,124 -0.01(-1.54%)
Jun 01, 2017 0.6500 0.6500 0.6100 0.6500 400,425 +0.08(+14.04%)
May 31, 2017 0.5700 0.5700 0.5400 0.5700 197,539 +0.02(+3.64%)
May 30, 2017 0.5700 0.5700 0.5200 0.5500 233,966 +0.00(+0.00%)
May 29, 2017 0.6200 0.6300 0.5000 0.5500 453,435 -0.06(-9.84%)
May 26, 2017 0.6300 0.6300 0.6100 0.6100 137,137 +0.00(+0.00%)
May 25, 2017 0.6000 0.6300 0.6000 0.6100 88,622 +0.01(+1.67%)
May 24, 2017 0.6600 0.6600 0.6000 0.6000 196,325 -0.05(-7.69%)
May 23, 2017 0.6400 0.6900 0.6400 0.6500 659,140 +0.01(+1.56%)
May 19, 2017 0.6400 0.6400 0.6400 0 +0.05(+8.47%)
May 18, 2017 0.5700 0.6300 0.5700 0.5900 627,530 +0.02(+3.51%)
May 17, 2017 0.5700 0.5800 0.5600 0.5700 457,742 +0.01(+1.79%)
May 16, 2017 0.5700 0.5900 0.5600 0.5600 553,245 -0.01(-1.75%)
May 15, 2017 0.5800 0.5900 0.5700 0.5700 198,200 -0.01(-1.72%)
May 12, 2017 0.5900 0.5900 0.5700 0.5800 31,522 -0.01(-1.69%)
May 11, 2017 0.5700 0.6000 0.5600 0.5900 105,955 +0.03(+5.36%)
May 10, 2017 0.5700 0.5900 0.5600 0.5600 156,430 -0.01(-1.75%)
May 09, 2017 0.6000 0.6000 0.5600 0.5700 218,274 -0.02(-3.39%)
May 08, 2017 0.5800 0.6000 0.5700 0.5900 336,493 +0.03(+5.36%)
May 05, 2017 0.5300 0.5700 0.5300 0.5600 176,596 +0.01(+1.82%)
May 04, 2017 0.6000 0.6000 0.5500 0.5500 223,991 -0.04(-6.78%)
May 03, 2017 0.5100 0.6300 0.5100 0.5900 878,028 +0.07(+13.46%)
May 02, 2017 0.5100 0.5200 0.4850 0.5200 104,165 +0.00(+0.00%)
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.