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 (%)
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%)
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.