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%)
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.