Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifestyle Delivery Systems Inc (OP: LDSYF )

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 0.5950 0.5950 0.5641 0.5722 99,972 -0.01(-1.34%)
Apr 27, 2018 0.6000 0.6000 0.5638 0.5800 78,501 +0.00(+0.00%)
Apr 26, 2018 0.5920 0.5958 0.5800 0.5800 34,506 -0.01(-2.03%)
Apr 25, 2018 0.6000 0.6120 0.5800 0.5920 24,840 +0.00(+0.75%)
Apr 24, 2018 0.5942 0.6000 0.5792 0.5876 60,145 -0.00(-0.24%)
Apr 23, 2018 0.6342 0.6420 0.5800 0.5890 93,512 -0.04(-6.42%)
Apr 20, 2018 0.6721 0.7000 0.6098 0.6294 155,141 -0.07(-10.09%)
Apr 19, 2018 0.6156 0.7000 0.5875 0.7000 148,535 +0.08(+13.82%)
Apr 18, 2018 0.6383 0.6466 0.5966 0.6150 95,391 -0.03(-4.00%)
Apr 17, 2018 0.6387 0.6624 0.6165 0.6406 213,124 -0.04(-5.66%)
Apr 16, 2018 0.7532 0.7654 0.6546 0.6790 373,213 -0.06(-8.24%)
Apr 13, 2018 0.7100 0.7478 0.7000 0.7400 274,698 +0.08(+11.92%)
Apr 12, 2018 0.6304 0.6958 0.6300 0.6612 164,982 +0.06(+10.20%)
Apr 11, 2018 0.5600 0.6160 0.5420 0.6000 87,789 +0.05(+9.19%)
Apr 10, 2018 0.5976 0.5976 0.5336 0.5495 104,345 -0.00(-0.81%)
Apr 09, 2018 0.4911 0.6277 0.4911 0.5540 98,766 +0.07(+15.42%)
Apr 06, 2018 0.4908 0.4908 0.4662 0.4800 8,352 -0.02(-3.81%)
Apr 05, 2018 0.4698 0.5122 0.4698 0.4990 95,596 +0.04(+8.48%)
Apr 04, 2018 0.4847 0.5112 0.4600 0.4600 111,018 -0.07(-13.74%)
Apr 03, 2018 0.5422 0.5445 0.5102 0.5333 17,575 +0.02(+3.55%)
Apr 02, 2018 0.5501 0.5501 0.5100 0.5150 81,783 -0.04(-7.42%)
Mar 29, 2018 0.5563 0.5563 0.5563 0 +0.01(+2.17%)
Mar 28, 2018 0.5516 0.5560 0.5302 0.5445 36,455 -0.02(-4.20%)
Mar 27, 2018 0.5800 0.5889 0.5470 0.5684 66,100 -0.01(-1.83%)
Mar 26, 2018 0.5995 0.6144 0.5700 0.5790 67,937 -0.01(-2.36%)
Mar 23, 2018 0.5958 0.6178 0.5868 0.5930 95,790 +0.01(+1.28%)
Mar 22, 2018 0.6070 0.6100 0.5682 0.5855 37,263 -0.01(-2.25%)
Mar 21, 2018 0.5810 0.6005 0.5680 0.5990 86,141 +0.03(+5.46%)
Mar 20, 2018 0.5996 0.6176 0.5680 0.5680 75,359 -0.04(-6.89%)
Mar 19, 2018 0.6174 0.6316 0.6076 0.6100 86,227 -0.01(-1.72%)
Mar 16, 2018 0.5906 0.6313 0.5782 0.6207 137,087 +0.03(+4.85%)
Mar 15, 2018 0.6370 0.6370 0.5843 0.5920 152,645 -0.04(-6.03%)
Mar 14, 2018 0.6470 0.6470 0.6140 0.6300 55,675 -0.01(-0.94%)
Mar 13, 2018 0.6402 0.6470 0.6251 0.6360 211,042 -0.01(-1.24%)
Mar 12, 2018 0.5904 0.6569 0.5900 0.6440 154,624 +0.06(+11.03%)
Mar 09, 2018 0.6487 0.6640 0.5724 0.5800 254,909 -0.06(-9.50%)
Mar 08, 2018 0.5690 0.6800 0.5684 0.6409 345,479 +0.09(+16.02%)
Mar 07, 2018 0.5337 0.5630 0.5200 0.5524 225,249 +0.02(+4.23%)
Mar 06, 2018 0.5602 0.5602 0.4671 0.5300 276,462 -0.00(-0.60%)
Mar 05, 2018 0.5400 0.5523 0.5100 0.5332 27,874 +0.00(+0.41%)
Mar 02, 2018 0.5558 0.5558 0.5227 0.5310 15,785 -0.00(-0.38%)
Mar 01, 2018 0.5327 0.5500 0.5100 0.5330 125,014 -0.00(-0.19%)
Feb 28, 2018 0.5260 0.5516 0.5095 0.5340 49,719 +0.01(+0.96%)
Feb 27, 2018 0.5700 0.5700 0.5000 0.5289 149,949 -0.02(-3.54%)
Feb 26, 2018 0.6000 0.6030 0.5483 0.5483 70,767 -0.03(-5.86%)
Feb 23, 2018 0.6170 0.6230 0.5632 0.5824 158,421 -0.03(-4.68%)
Feb 22, 2018 0.5700 0.6110 0.5478 0.6110 171,239 +0.04(+7.19%)
Feb 21, 2018 0.5820 0.6047 0.5623 0.5700 110,434 -0.04(-7.24%)
Feb 20, 2018 0.6340 0.6523 0.5653 0.6145 140,388 -0.04(-6.23%)
Feb 16, 2018 0.6553 0.6553 0.6553 0 +0.01(+1.85%)
Feb 15, 2018 0.6590 0.6681 0.6350 0.6434 56,244 -0.04(-5.38%)
Feb 14, 2018 0.6767 0.6800 0.6524 0.6800 67,928 -0.01(-1.16%)
Feb 13, 2018 0.6769 0.7000 0.6500 0.6880 153,506 +0.02(+3.71%)
Feb 12, 2018 0.6350 0.6647 0.6210 0.6634 50,899 +0.03(+3.95%)
Feb 09, 2018 0.6110 0.6555 0.6000 0.6382 111,887 +0.04(+6.34%)
Feb 08, 2018 0.5715 0.6462 0.5689 0.6002 177,192 +0.04(+7.11%)
Feb 07, 2018 0.6130 0.6442 0.5704 0.5603 220,556 -0.03(-4.74%)
Feb 06, 2018 0.5488 0.5882 0.5370 0.5882 143,545 +0.04(+6.95%)
Feb 05, 2018 0.5477 0.6000 0.5330 0.5500 144,825 -0.05(-8.33%)
Feb 02, 2018 0.5900 0.6400 0.4943 0.6000 352,993 -0.05(-7.16%)
Feb 01, 2018 0.7100 0.7188 0.6385 0.6463 219,284 -0.07(-9.30%)
Jan 31, 2018 0.7080 0.7400 0.6867 0.7126 94,742 +0.00(+0.37%)
Jan 30, 2018 0.7758 0.7758 0.7001 0.7100 210,092 -0.06(-7.55%)
Jan 29, 2018 0.7961 0.8100 0.7580 0.7680 178,968 -0.02(-2.67%)
Jan 26, 2018 0.7795 0.9200 0.7561 0.7891 373,951 -0.08(-9.35%)
Jan 25, 2018 0.9000 0.9529 0.8467 0.8705 291,460 -0.02(-2.19%)
Jan 24, 2018 0.7802 0.9703 0.7597 0.8900 578,334 +0.14(+18.19%)
Jan 23, 2018 0.7600 0.7800 0.7263 0.7530 236,688 +0.00(+0.29%)
Jan 22, 2018 0.7728 0.7908 0.7208 0.7508 178,514 -0.01(-1.44%)
Jan 19, 2018 0.7274 0.7618 0.6600 0.7618 242,209 +0.07(+9.50%)
Jan 18, 2018 0.7449 0.7563 0.6500 0.6957 275,486 -0.05(-7.24%)
Jan 17, 2018 0.7596 0.7852 0.7346 0.7500 121,307 +0.00(+0.00%)
Jan 16, 2018 0.7834 0.8075 0.7500 0.7500 439,612 -0.08(-9.43%)
Jan 12, 2018 0.8281 0.8281 0.8281 0 -0.05(-5.90%)
Jan 11, 2018 0.8064 0.8830 0.7740 0.8800 435,071 +0.04(+4.50%)
Jan 10, 2018 0.8509 0.9068 0.8064 0.8421 287,920 -0.03(-3.05%)
Jan 09, 2018 0.9900 1.000 0.8388 0.8686 416,106 -0.06(-6.53%)
Jan 08, 2018 0.7541 0.9365 0.7502 0.9293 618,641 +0.18(+23.66%)
Jan 05, 2018 0.7450 0.7800 0.6821 0.7515 883,104 -0.08(-9.94%)
Jan 04, 2018 0.9620 0.9868 0.6340 0.8344 1,443,253 -0.19(-18.20%)
Jan 03, 2018 1.154 1.210 1.012 1.020 641,654 -0.13(-11.30%)
Jan 02, 2018 1.192 1.200 1.055 1.150 842,030 +0.12(+11.12%)
Dec 29, 2017 1.035 1.035 1.035 0 +0.09(+9.98%)
Dec 28, 2017 0.7324 0.9520 0.7200 0.9410 897,906 +0.21(+28.94%)
Dec 27, 2017 0.6742 0.7559 0.6670 0.7298 622,264 +0.01(+1.36%)
Dec 26, 2017 0.7100 0.7610 0.6198 0.7200 571,029 +0.12(+19.94%)
Dec 22, 2017 0.6047 0.6300 0.5850 0.6003 525,112 +0.06(+11.83%)
Dec 21, 2017 0.5119 0.5393 0.4775 0.5368 384,917 +0.06(+12.40%)
Dec 20, 2017 0.4857 0.5040 0.4625 0.4776 104,271 +0.01(+2.01%)
Dec 19, 2017 0.5525 0.5684 0.4682 0.4682 225,934 -0.09(-15.91%)
Dec 18, 2017 0.5606 0.6200 0.5390 0.5568 229,541 +0.05(+9.63%)
Dec 15, 2017 0.4282 0.5200 0.4250 0.5079 219,999 +0.09(+21.59%)
Dec 14, 2017 0.3866 0.4208 0.3700 0.4177 210,118 +0.04(+9.87%)
Dec 13, 2017 0.4148 0.4148 0.3690 0.3802 144,107 -0.01(-1.67%)
Dec 12, 2017 0.4200 0.4200 0.3685 0.3866 483,514 -0.03(-6.71%)
Dec 11, 2017 0.4320 0.4534 0.4144 0.4144 223,724 -0.02(-3.63%)
Dec 08, 2017 0.4600 0.4600 0.4150 0.4300 284,769 -0.02(-3.65%)
Dec 07, 2017 0.4371 0.4571 0.4300 0.4463 442,175 +0.01(+3.19%)
Dec 06, 2017 0.4282 0.4600 0.4202 0.4325 95,190 +0.00(+0.75%)
Dec 05, 2017 0.4681 0.4758 0.4285 0.4293 182,207 -0.03(-6.45%)
Dec 04, 2017 0.4594 0.4783 0.3949 0.4589 359,702 -0.04(-7.87%)
Nov 30, 2017 0.4981 0.4981 0.4981 0 +0.01(+1.24%)
Nov 29, 2017 0.5013 0.5100 0.4764 0.4920 91,476 -0.01(-2.07%)
Nov 28, 2017 0.5113 0.5150 0.4800 0.5024 168,116 -0.00(-0.32%)
Nov 27, 2017 0.5457 0.5676 0.4825 0.5040 349,262 -0.03(-6.15%)
Nov 24, 2017 0.5300 0.5620 0.5200 0.5370 423,167 +0.02(+2.87%)
Nov 22, 2017 0.6225 0.6487 0.5170 0.5220 676,593 -0.04(-6.85%)
Nov 21, 2017 0.4196 0.6695 0.4173 0.5604 604,844 +0.15(+36.35%)
Nov 20, 2017 0.4097 0.4638 0.3830 0.4110 134,714 +0.07(+20.88%)
Nov 17, 2017 0.3261 0.3400 0.3200 0.3400 177,626 +0.02(+4.62%)
Nov 16, 2017 0.3269 0.3340 0.3199 0.3250 69,102 -0.01(-3.42%)
Nov 15, 2017 0.3394 0.3400 0.3210 0.3365 17,813 -0.00(-1.03%)
Nov 14, 2017 0.3250 0.3368 0.3219 0.3400 30,225 +0.02(+5.92%)
Nov 13, 2017 0.3300 0.3300 0.3200 0.3210 76,003 -0.01(-2.52%)
Nov 10, 2017 0.3518 0.3518 0.3226 0.3293 28,655 -0.00(-0.21%)
Nov 09, 2017 0.3200 0.3445 0.3200 0.3300 36,424 -0.00(-0.96%)
Nov 08, 2017 0.3555 0.3555 0.3215 0.3332 83,091 -0.02(-4.88%)
Nov 07, 2017 0.3534 0.3696 0.3374 0.3503 93,453 -0.00(-1.30%)
Nov 06, 2017 0.3560 0.3640 0.3420 0.3549 172,479 -0.00(-0.95%)
Nov 03, 2017 0.3564 0.3680 0.3400 0.3583 39,100 +0.01(+1.65%)
Nov 02, 2017 0.3400 0.3535 0.3363 0.3525 123,788 +0.02(+4.88%)
Nov 01, 2017 0.3490 0.3510 0.3346 0.3361 75,140 -0.01(-3.14%)
Oct 31, 2017 0.3393 0.3472 0.3383 0.3470 87,544 +0.01(+2.03%)
Oct 30, 2017 0.3483 0.3517 0.3401 0.3401 13,100 +0.00(+1.10%)
Oct 27, 2017 0.3500 0.3500 0.3363 0.3364 71,141 -0.00(-1.06%)
Oct 26, 2017 0.3500 0.3508 0.3400 0.3400 21,713 -0.01(-3.82%)
Oct 25, 2017 0.3601 0.3601 0.3400 0.3535 21,264 +0.01(+1.87%)
Oct 24, 2017 0.3609 0.3609 0.3420 0.3470 2,680 -0.02(-4.67%)
Oct 23, 2017 0.3611 0.3640 0.3499 0.3640 9,717 -0.00(-0.93%)
Oct 20, 2017 0.3782 0.3782 0.3610 0.3674 68,796 +0.01(+3.58%)
Oct 19, 2017 0.3667 0.3667 0.3547 0.3547 3,417 -0.00(-0.08%)
Oct 18, 2017 0.3300 0.3550 0.3201 0.3550 77,328 +0.03(+7.77%)
Oct 17, 2017 0.3608 0.3710 0.3294 0.3294 179,253 -0.04(-10.59%)
Oct 16, 2017 0.3807 0.3808 0.3684 0.3684 52,784 -0.01(-2.72%)
Oct 13, 2017 0.3700 0.3787 0.3670 0.3787 3,113 +0.01(+3.13%)
Oct 12, 2017 0.3800 0.3868 0.3672 0.3672 62,590 +0.00(+1.35%)
Oct 11, 2017 0.3521 0.3623 0.3500 0.3623 41,235 +0.01(+3.51%)
Oct 10, 2017 0.3812 0.3812 0.3500 0.3500 19,813 -0.04(-9.33%)
Oct 09, 2017 0.3860 0.3860 0.3860 0.3860 3,300 +0.02(+5.61%)
Oct 06, 2017 0.3632 0.3730 0.3560 0.3655 12,748 +0.03(+7.82%)
Oct 05, 2017 0.3209 0.3511 0.3199 0.3390 50,399 +0.03(+10.57%)
Oct 04, 2017 0.3146 0.3146 0.2990 0.3066 54,400 +0.01(+2.20%)
Oct 03, 2017 0.3075 0.3260 0.2990 0.3000 91,239 -0.01(-1.96%)
Oct 02, 2017 0.3410 0.3410 0.3060 0.3060 91,173 -0.03(-8.25%)
Sep 29, 2017 0.3471 0.3471 0.3182 0.3335 18,930 +0.01(+2.68%)
Sep 28, 2017 0.3259 0.3395 0.3210 0.3248 13,986 -0.01(-1.90%)
Sep 27, 2017 0.3400 0.3446 0.3231 0.3311 53,107 +0.01(+3.50%)
Sep 26, 2017 0.3371 0.3411 0.3199 0.3199 60,859 +0.00(+1.01%)
Sep 25, 2017 0.3500 0.3575 0.3167 0.3167 78,616 -0.03(-8.47%)
Sep 22, 2017 0.3610 0.3610 0.3460 0.3460 129,632 -0.01(-3.89%)
Sep 21, 2017 0.3665 0.3665 0.3600 0.3600 12,977 +0.01(+2.74%)
Sep 20, 2017 0.3700 0.3723 0.3436 0.3504 70,104 -0.02(-5.27%)
Sep 19, 2017 0.3934 0.3934 0.3650 0.3699 43,916 -0.00(-0.22%)
Sep 18, 2017 0.3707 0.3707 0.3707 0.3707 286 +0.01(+1.56%)
Sep 15, 2017 0.3710 0.3710 0.3624 0.3650 8,523 +0.02(+6.88%)
Sep 14, 2017 0.3613 0.3613 0.3415 0.3415 34,585 -0.02(-6.31%)
Sep 13, 2017 0.3630 0.3645 0.3500 0.3645 22,581 +0.00(+0.33%)
Sep 12, 2017 0.3630 0.3633 0.3630 0.3633 3,472 -0.00(-0.36%)
Sep 11, 2017 0.3723 0.3733 0.3580 0.3646 13,116 -0.01(-2.77%)
Sep 08, 2017 0.3664 0.3750 0.3647 0.3750 9,080 +0.01(+2.91%)
Sep 07, 2017 0.3657 0.3680 0.3560 0.3644 21,925 -0.01(-1.78%)
Sep 06, 2017 0.3690 0.3710 0.3576 0.3710 6,699 +0.01(+1.92%)
Sep 05, 2017 0.3664 0.3664 0.3320 0.3640 67,032 -0.01(-2.54%)
Sep 01, 2017 0.3460 0.3762 0.3460 0.3735 27,681 +0.04(+11.89%)
Aug 31, 2017 0.3368 0.3368 0.3270 0.3338 18,000 -0.00(-1.18%)
Aug 30, 2017 0.3360 0.3400 0.3238 0.3378 40,930 -0.01(-2.90%)
Aug 29, 2017 0.3617 0.3617 0.3412 0.3479 25,700 -0.02(-5.20%)
Aug 28, 2017 0.3755 0.3792 0.3550 0.3670 64,865 -0.00(-0.38%)
Aug 25, 2017 0.3590 0.3908 0.3510 0.3684 40,973 +0.01(+3.11%)
Aug 24, 2017 0.3800 0.3800 0.3513 0.3573 7,434 -0.02(-5.10%)
Aug 23, 2017 0.3557 0.3899 0.3557 0.3765 79,052 +0.04(+13.34%)
Aug 22, 2017 0.3100 0.3402 0.3100 0.3322 14,027 +0.02(+6.41%)
Aug 21, 2017 0.3090 0.3320 0.3090 0.3122 67,300 -0.01(-3.97%)
Aug 18, 2017 0.3240 0.3290 0.3100 0.3251 157,834 +0.01(+1.88%)
Aug 17, 2017 0.3100 0.3191 0.3100 0.3191 6,535 +0.01(+2.94%)
Aug 16, 2017 0.3212 0.3240 0.3100 0.3100 46,967 -0.00(-0.51%)
Aug 15, 2017 0.3253 0.3253 0.3100 0.3116 32,300 -0.01(-2.63%)
Aug 14, 2017 0.3100 0.3277 0.3050 0.3200 85,295 +0.01(+3.43%)
Aug 11, 2017 0.3015 0.3186 0.3015 0.3094 27,731 +0.01(+3.17%)
Aug 10, 2017 0.3048 0.3196 0.2999 0.2999 2,600 -0.01(-2.98%)
Aug 09, 2017 0.3264 0.3264 0.3091 0.3091 19,500 -0.02(-5.30%)
Aug 08, 2017 0.3185 0.3482 0.3185 0.3264 16,970 +0.03(+8.80%)
Aug 07, 2017 0.2670 0.3090 0.2670 0.3000 67,678 +0.00(+0.33%)
Aug 04, 2017 0.3342 0.3342 0.2796 0.2990 80,249 -0.04(-12.98%)
Aug 03, 2017 0.3690 0.3690 0.3310 0.3436 29,775 -0.04(-10.73%)
Aug 02, 2017 0.3680 0.3924 0.3680 0.3849 16,820 +0.01(+1.83%)
Aug 01, 2017 0.3863 0.3896 0.3780 0.3780 6,100 -0.00(-0.53%)
Jul 31, 2017 0.3980 0.3980 0.3793 0.3800 12,503 -0.02(-4.43%)
Jul 28, 2017 0.4004 0.4040 0.3937 0.3976 27,182 +0.01(+2.61%)
Jul 27, 2017 0.3974 0.4000 0.3840 0.3875 26,002 -0.01(-3.13%)
Jul 26, 2017 0.4052 0.4052 0.3717 0.4000 70,897 -0.01(-2.87%)
Jul 25, 2017 0.4211 0.4211 0.3970 0.4118 48,535 -0.03(-7.46%)
Jul 24, 2017 0.4589 0.4594 0.4450 0.4450 4,030 +0.00(+0.23%)
Jul 21, 2017 0.4518 0.4659 0.4440 0.4440 13,438 -0.00(-0.94%)
Jul 20, 2017 0.4484 0.4484 0.4482 0.4482 3,565 -0.01(-1.78%)
Jul 19, 2017 0.4590 0.4789 0.4466 0.4563 15,950 +0.00(+0.18%)
Jul 18, 2017 0.4799 0.4799 0.4555 0.4555 16,700 -0.02(-4.67%)
Jul 17, 2017 0.4367 0.4778 0.4367 0.4778 31,571 +0.03(+7.01%)
Jul 14, 2017 0.4645 0.4645 0.4465 0.4465 32,900 -0.03(-6.39%)
Jul 13, 2017 0.4800 0.4888 0.4770 0.4770 4,000 -0.00(-0.63%)
Jul 12, 2017 0.4927 0.4927 0.4800 0.4800 33,109 -0.03(-5.57%)
Jul 11, 2017 0.4979 0.5083 0.4860 0.5083 30,160 -0.00(-0.27%)
Jul 10, 2017 0.4950 0.5143 0.4946 0.5097 19,110 +0.01(+2.10%)
Jul 07, 2017 0.5070 0.5074 0.4842 0.4992 24,705 -0.01(-2.39%)
Jul 06, 2017 0.5051 0.5114 0.5051 0.5114 1,780 +0.01(+1.39%)
Jul 05, 2017 0.5100 0.5350 0.4946 0.5044 22,346 -0.05(-8.29%)
Jul 03, 2017 0.5045 0.5550 0.5045 0.5500 43,190 +0.05(+8.91%)
Jun 30, 2017 0.4821 0.5050 0.4821 0.5050 2,442 +0.01(+1.77%)
Jun 29, 2017 0.4853 0.4966 0.4810 0.4962 24,105 +0.01(+2.06%)
Jun 28, 2017 0.4711 0.4862 0.4711 0.4862 8,600 +0.01(+1.29%)
Jun 26, 2017 0.4800 0.4800 0.4800 0 +0.02(+4.80%)
Jun 23, 2017 0.4400 0.4580 0.4390 0.4580 4,680 -0.01(-2.53%)
Jun 22, 2017 0.4699 0.4699 0.4699 0.4699 1,000 -0.02(-4.16%)
Jun 21, 2017 0.4940 0.5086 0.4750 0.4903 54,460 -0.02(-3.56%)
Jun 20, 2017 0.4859 0.5105 0.4837 0.5084 60,023 +0.03(+6.20%)
Jun 19, 2017 0.4632 0.4797 0.4510 0.4787 26,006 +0.06(+13.54%)
Jun 16, 2017 0.4120 0.4216 0.4120 0.4216 4,500 +0.00(+0.43%)
Jun 15, 2017 0.4198 0.4198 0.4198 0.4198 300 +0.01(+1.25%)
Jun 14, 2017 0.4288 0.4288 0.3992 0.4146 1,212 -0.02(-4.16%)
Jun 13, 2017 0.4490 0.4496 0.4020 0.4326 181,300 -0.02(-4.33%)
Jun 12, 2017 0.4497 0.4712 0.4497 0.4522 19,950 +0.00(+0.56%)
Jun 09, 2017 0.4497 0.4497 0.4497 0.4497 3,010 -0.01(-3.14%)
Jun 08, 2017 0.4830 0.4830 0.4620 0.4643 20,000 -0.03(-5.59%)
Jun 07, 2017 0.4867 0.4940 0.4830 0.4918 70,500 +0.00(+0.57%)
Jun 06, 2017 0.4628 0.4890 0.4515 0.4890 36,650 +0.02(+3.43%)
Jun 05, 2017 0.4784 0.4784 0.4550 0.4728 43,450 +0.00(+0.60%)
Jun 02, 2017 0.4680 0.4793 0.4600 0.4700 81,675 +0.02(+3.48%)
Jun 01, 2017 0.4665 0.4800 0.4542 0.4542 82,645 +0.03(+6.97%)
May 31, 2017 0.4246 0.4246 0.3940 0.4246 12,289 +0.03(+7.33%)
May 30, 2017 0.4243 0.4278 0.3842 0.3956 60,044 -0.07(-14.54%)
May 26, 2017 0.4500 0.4703 0.4500 0.4629 46,918 +0.01(+2.73%)
May 25, 2017 0.4500 0.4636 0.4500 0.4506 53,185 -0.01(-1.29%)
May 24, 2017 0.4901 0.4901 0.4504 0.4565 43,350 -0.03(-6.99%)
May 23, 2017 0.5000 0.5000 0.4892 0.4908 17,950 -0.00(-0.65%)
May 22, 2017 0.4940 0.4950 0.4650 0.4940 52,558 +0.03(+6.93%)
May 19, 2017 0.4547 0.4702 0.4405 0.4620 50,190 +0.02(+5.48%)
May 18, 2017 0.4200 0.4520 0.4200 0.4380 30,030 +0.02(+3.55%)
May 17, 2017 0.4284 0.4284 0.4085 0.4230 154,907 -0.00(-0.17%)
May 16, 2017 0.4217 0.4300 0.4217 0.4237 78,000 -0.00(-0.80%)
May 15, 2017 0.4286 0.4300 0.4230 0.4271 67,400 +0.01(+1.28%)
May 11, 2017 0.4217 0.4217 0.4217 0 +0.01(+2.35%)
May 10, 2017 0.4143 0.4300 0.4120 0.4120 12,761 -0.00(-0.29%)
May 09, 2017 0.4410 0.4410 0.4132 0.4132 18,079 -0.02(-5.23%)
May 08, 2017 0.4279 0.4414 0.4181 0.4360 148,700 +0.02(+5.83%)
May 05, 2017 0.4108 0.4181 0.4108 0.4120 30,000 -0.00(-1.03%)
May 04, 2017 0.4413 0.4500 0.4118 0.4163 18,411 -0.03(-7.45%)
May 03, 2017 0.3759 0.4561 0.3759 0.4498 60,009 +0.09(+24.25%)
May 02, 2017 0.3600 0.3692 0.3600 0.3620 14,600 -0.02(-4.08%)
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.