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 (%)
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%)
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.