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 (%)
Jan 31, 2019 0.4100 0.4450 0.3900 0.4350 1,324,469 +0.04(+11.54%)
Jan 30, 2019 0.3200 0.3900 0.3200 0.3900 1,060,702 +0.09(+27.87%)
Jan 29, 2019 0.3300 0.3350 0.3000 0.3050 234,414 -0.02(-4.69%)
Jan 28, 2019 0.2700 0.3300 0.2700 0.3200 684,791 +0.06(+23.08%)
Jan 25, 2019 0.2550 0.2850 0.2400 0.2600 1,087,800 +0.01(+4.00%)
Jan 24, 2019 0.2550 0.2600 0.2450 0.2500 259,425 +0.00(+0.00%)
Jan 23, 2019 0.2450 0.2800 0.2400 0.2500 1,255,251 +0.01(+4.17%)
Jan 22, 2019 0.2500 0.2500 0.2400 0.2400 258,514 -0.01(-2.04%)
Jan 21, 2019 0.2700 0.2700 0.2350 0.2450 412,210 -0.01(-2.00%)
Jan 18, 2019 0.2850 0.2900 0.2450 0.2500 690,512 -0.03(-9.09%)
Jan 17, 2019 0.2450 0.2900 0.2300 0.2750 1,058,873 +0.03(+12.24%)
Jan 16, 2019 0.2600 0.2600 0.2250 0.2450 599,550 -0.02(-7.55%)
Jan 15, 2019 0.2700 0.2750 0.2550 0.2650 199,640 +0.01(+1.92%)
Jan 14, 2019 0.3050 0.3050 0.2450 0.2600 1,793,006 -0.04(-13.33%)
Jan 11, 2019 0.3300 0.3300 0.2950 0.3000 345,329 -0.01(-3.23%)
Jan 10, 2019 0.3250 0.3300 0.3100 0.3100 79,250 -0.02(-6.06%)
Jan 09, 2019 0.3450 0.3500 0.3200 0.3300 101,800 -0.01(-2.94%)
Jan 08, 2019 0.3500 0.3500 0.3200 0.3400 43,856 -0.00(-1.45%)
Jan 07, 2019 0.3400 0.3450 0.3250 0.3450 130,752 +0.03(+11.29%)
Jan 04, 2019 0.3300 0.3400 0.3100 0.3100 285,316 -0.01(-3.13%)
Jan 03, 2019 0.3150 0.3450 0.3150 0.3200 210,408 +0.01(+3.23%)
Jan 02, 2019 0.3100 0.3100 0.3000 0.3100 33,090 +0.02(+6.90%)
Dec 31, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 28, 2018 0.2950 0.3000 0.2800 0.2900 209,409 +0.00(+0.00%)
Dec 27, 2018 0.3200 0.3400 0.2750 0.2900 376,313 -0.06(-17.14%)
Dec 24, 2018 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Dec 21, 2018 0.3350 0.3600 0.3250 0.3250 138,441 -0.01(-2.99%)
Dec 20, 2018 0.3550 0.3600 0.3350 0.3350 176,957 +0.00(+0.00%)
Dec 19, 2018 0.3750 0.3750 0.3350 0.3350 272,000 -0.03(-9.46%)
Dec 18, 2018 0.3600 0.3800 0.3400 0.3700 177,496 +0.01(+2.78%)
Dec 17, 2018 0.3700 0.3800 0.3550 0.3600 140,939 -0.03(-6.49%)
Dec 14, 2018 0.4100 0.4150 0.3850 0.3850 150,852 -0.02(-6.10%)
Dec 13, 2018 0.4200 0.4200 0.4100 0.4100 82,150 -0.01(-2.38%)
Dec 12, 2018 0.3900 0.4600 0.3900 0.4200 273,765 +0.03(+7.69%)
Dec 11, 2018 0.3700 0.4100 0.3700 0.3900 404,533 +0.04(+11.43%)
Dec 10, 2018 0.3800 0.3800 0.3500 0.3500 189,463 -0.01(-1.41%)
Dec 07, 2018 0.3500 0.3950 0.3300 0.3550 500,143 +0.00(+0.00%)
Dec 06, 2018 0.3550 0.4050 0.3300 0.3550 680,670 +0.00(+0.00%)
Dec 05, 2018 0.3800 0.3850 0.3550 0.3550 287,755 -0.01(-2.74%)
Dec 04, 2018 0.4000 0.4000 0.3600 0.3650 245,089 -0.02(-3.95%)
Dec 03, 2018 0.3900 0.4050 0.3800 0.3800 180,598 +0.00(+0.00%)
Nov 30, 2018 0.3800 0.3950 0.3800 0.3800 71,000 +0.00(+0.00%)
Nov 29, 2018 0.4000 0.4050 0.3750 0.3800 100,150 -0.02(-3.80%)
Nov 28, 2018 0.3800 0.3950 0.3500 0.3950 119,500 +0.02(+5.33%)
Nov 27, 2018 0.3950 0.3950 0.3700 0.3750 118,411 -0.02(-3.85%)
Nov 26, 2018 0.4150 0.4200 0.3900 0.3900 99,830 -0.02(-6.02%)
Nov 23, 2018 0.4150 0.4150 0.3850 0.4150 134,600 +0.01(+1.22%)
Nov 22, 2018 0.3900 0.4100 0.3850 0.4100 89,425 +0.02(+5.13%)
Nov 21, 2018 0.3650 0.4000 0.3650 0.3900 85,680 +0.02(+4.00%)
Nov 20, 2018 0.4000 0.4000 0.3700 0.3750 57,610 -0.03(-6.25%)
Nov 19, 2018 0.4000 0.4000 0.3800 0.4000 159,925 -0.01(-1.23%)
Nov 16, 2018 0.4050 0.4100 0.4000 0.4050 137,600 -0.00(-1.22%)
Nov 15, 2018 0.4000 0.4100 0.3950 0.4100 181,725 +0.01(+3.80%)
Nov 14, 2018 0.3800 0.4200 0.3750 0.3950 439,900 +0.02(+3.95%)
Nov 13, 2018 0.4100 0.4100 0.3700 0.3800 372,703 -0.04(-9.52%)
Nov 12, 2018 0.3900 0.4200 0.3900 0.4200 124,660 -0.01(-2.33%)
Nov 09, 2018 0.4300 0.4500 0.4150 0.4300 224,300 -0.01(-2.27%)
Nov 08, 2018 0.5000 0.5000 0.4400 0.4400 331,509 -0.06(-12.00%)
Nov 07, 2018 0.4250 0.5300 0.4100 0.5000 1,089,339 +0.09(+20.48%)
Nov 06, 2018 0.3950 0.4250 0.3950 0.4150 276,050 +0.04(+10.67%)
Nov 05, 2018 0.3800 0.3850 0.3700 0.3750 167,769 -0.01(-1.32%)
Nov 02, 2018 0.3800 0.3950 0.3700 0.3800 315,700 +0.01(+1.33%)
Nov 01, 2018 0.3800 0.3900 0.3600 0.3750 86,070 -0.02(-3.85%)
Oct 31, 2018 0.4200 0.4200 0.3750 0.3900 204,847 -0.03(-7.14%)
Oct 30, 2018 0.3900 0.4200 0.3750 0.4200 184,976 +0.05(+15.07%)
Oct 29, 2018 0.4000 0.4000 0.3650 0.3650 240,657 -0.03(-6.41%)
Oct 26, 2018 0.3900 0.4400 0.3800 0.3900 198,500 -0.02(-4.88%)
Oct 25, 2018 0.4050 0.4100 0.3850 0.4100 102,050 -0.01(-1.20%)
Oct 24, 2018 0.4100 0.4150 0.3750 0.4150 124,309 +0.01(+2.47%)
Oct 23, 2018 0.3800 0.4100 0.3650 0.4050 186,441 -0.01(-3.57%)
Oct 22, 2018 0.4500 0.4500 0.3900 0.4200 307,317 -0.02(-4.55%)
Oct 19, 2018 0.4400 0.4650 0.4200 0.4400 504,700 -0.03(-6.38%)
Oct 18, 2018 0.4750 0.4900 0.4600 0.4700 186,235 +0.01(+2.17%)
Oct 17, 2018 0.4800 0.4800 0.4500 0.4600 249,137 -0.02(-4.17%)
Oct 16, 2018 0.4850 0.4850 0.4550 0.4800 393,516 +0.01(+2.13%)
Oct 15, 2018 0.4750 0.4950 0.4650 0.4700 280,485 -0.01(-2.08%)
Oct 12, 2018 0.4800 0.4800 0.4500 0.4800 296,300 +0.01(+2.13%)
Oct 11, 2018 0.4800 0.5000 0.4500 0.4700 369,337 -0.01(-2.08%)
Oct 10, 2018 0.4950 0.5000 0.4800 0.4800 168,127 -0.01(-2.04%)
Oct 09, 2018 0.5300 0.5500 0.4900 0.4900 527,737 +0.01(+2.08%)
Oct 05, 2018 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Oct 04, 2018 0.4800 0.5000 0.4600 0.4600 154,490 -0.02(-4.17%)
Oct 03, 2018 0.4800 0.4800 0.4650 0.4800 53,352 +0.01(+2.13%)
Oct 02, 2018 0.4800 0.4950 0.4650 0.4700 92,334 -0.02(-4.08%)
Oct 01, 2018 0.4900 0.5000 0.4750 0.4900 175,751 +0.02(+3.16%)
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%)
Jul 03, 2018 0.8200 0.8200 0.7900 0.8200 105,175 +0.03(+3.80%)
Jun 29, 2018 0.7900 0.7900 0.7900 0 -0.03(-3.66%)
Jun 28, 2018 0.8100 0.8300 0.8100 0.8200 133,416 +0.00(+0.00%)
Jun 27, 2018 0.8100 0.8200 0.7900 0.8200 256,050 +0.00(+0.00%)
Jun 26, 2018 0.8300 0.8400 0.8000 0.8200 287,068 -0.02(-2.38%)
Jun 25, 2018 0.8600 0.8600 0.8300 0.8400 425,459 +0.01(+1.20%)
Jun 22, 2018 0.8500 0.8500 0.8100 0.8300 203,806 +0.00(+0.00%)
Jun 21, 2018 0.8600 0.8600 0.8300 0.8300 398,437 -0.04(-4.60%)
Jun 20, 2018 0.8500 0.8800 0.8400 0.8700 369,784 +0.03(+3.57%)
Jun 19, 2018 0.8800 0.8800 0.8400 0.8400 279,827 -0.04(-4.55%)
Jun 18, 2018 0.8800 0.8900 0.8600 0.8800 219,473 -0.03(-3.30%)
Jun 15, 2018 0.9100 0.8300 0.9100 338,069 +0.06(+7.06%)
Jun 14, 2018 0.8700 0.8900 0.8500 0.8500 140,880 -0.02(-2.30%)
Jun 13, 2018 0.8800 0.8900 0.8700 0.8700 208,380 -0.04(-4.40%)
Jun 12, 2018 0.8900 0.9100 0.8700 0.9100 286,535 +0.01(+1.11%)
Jun 11, 2018 0.9100 0.9100 0.8700 0.9000 362,703 +0.00(+0.00%)
Jun 08, 2018 0.9000 0.9100 0.8700 0.9000 317,762 -0.01(-1.10%)
Jun 07, 2018 0.8900 0.9100 0.8600 0.9100 389,728 +0.02(+2.25%)
Jun 06, 2018 0.8700 0.9000 0.8600 0.8900 285,114 +0.05(+5.95%)
Jun 05, 2018 0.9000 0.9400 0.8400 0.8400 873,042 -0.06(-6.67%)
Jun 04, 2018 0.8300 0.9200 0.8100 0.9000 706,334 +0.07(+8.43%)
Jun 01, 2018 0.8500 0.8600 0.8000 0.8300 741,989 +0.01(+1.22%)
May 31, 2018 0.9500 0.9600 0.8200 0.8200 2,846,466 -0.16(-16.33%)
May 30, 2018 0.7900 1.000 0.7900 0.9800 3,564,868 +0.21(+27.27%)
May 29, 2018 0.7900 0.7900 0.7700 0.7700 437,373 -0.02(-2.53%)
May 28, 2018 0.7600 0.8000 0.7500 0.7900 343,815 -0.01(-1.25%)
May 25, 2018 0.7800 0.8000 0.7600 0.8000 350,467 +0.00(+0.00%)
May 24, 2018 0.7900 0.8300 0.7100 0.8000 865,869 +0.00(+0.00%)
May 23, 2018 0.8100 0.8300 0.7700 0.8000 777,823 -0.02(-2.44%)
May 22, 2018 0.8300 0.8400 0.8000 0.8200 673,699 +0.01(+1.23%)
May 18, 2018 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
May 17, 2018 0.8700 0.8900 0.8200 0.8200 522,718 -0.03(-3.53%)
May 16, 2018 0.8400 0.8800 0.8200 0.8500 732,782 +0.01(+1.19%)
May 15, 2018 0.8500 0.8500 0.8300 0.8400 263,226 +0.00(+0.00%)
May 14, 2018 0.8500 0.8700 0.8300 0.8400 361,408 -0.01(-1.18%)
May 11, 2018 0.8300 0.8500 0.8200 0.8500 249,052 +0.03(+3.66%)
May 10, 2018 0.8300 0.8600 0.8200 0.8200 797,746 +0.01(+1.23%)
May 09, 2018 0.7900 0.8200 0.7800 0.8100 543,785 +0.06(+8.00%)
May 08, 2018 0.7800 0.8100 0.7500 0.7500 466,971 -0.05(-6.25%)
May 07, 2018 0.8000 0.8300 0.7800 0.8000 291,381 +0.00(+0.00%)
May 04, 2018 0.8000 0.8400 0.7800 0.8000 346,157 +0.01(+1.27%)
May 03, 2018 0.7900 0.8100 0.7800 0.7900 323,564 +0.02(+2.60%)
May 02, 2018 0.7300 0.7700 0.7100 0.7700 146,150 +0.03(+4.05%)
May 01, 2018 0.7000 0.7400 0.6800 0.7400 246,399 +0.00(+0.00%)
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.