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 (%)
Jul 31, 2018 0.4872 0.4941 0.4550 0.4900 47,270 -0.02(-4.30%)
Jul 30, 2018 0.4900 0.5120 0.4626 0.5120 294,979 +0.02(+4.49%)
Jul 27, 2018 0.5000 0.5000 0.4783 0.4900 35,600 -0.01(-2.00%)
Jul 26, 2018 0.4996 0.5090 0.4794 0.5000 125,178 -0.00(-0.68%)
Jul 25, 2018 0.5230 0.5398 0.5016 0.5034 145,305 +0.00(+0.38%)
Jul 24, 2018 0.4600 0.5225 0.4590 0.5015 62,936 +0.04(+9.43%)
Jul 23, 2018 0.4827 0.4990 0.4383 0.4583 129,517 -0.04(-7.97%)
Jul 20, 2018 0.5300 0.5300 0.4730 0.4980 96,185 -0.03(-6.04%)
Jul 19, 2018 0.5330 0.5339 0.5104 0.5300 55,806 -0.01(-0.93%)
Jul 18, 2018 0.5343 0.5567 0.5311 0.5350 20,447 +0.01(+0.94%)
Jul 17, 2018 0.5201 0.5566 0.5182 0.5300 47,176 -0.01(-1.30%)
Jul 16, 2018 0.5860 0.6000 0.5320 0.5370 138,976 -0.07(-12.24%)
Jul 13, 2018 0.5895 0.6200 0.5895 0.6119 79,095 -0.01(-1.31%)
Jul 12, 2018 0.5990 0.6200 0.5942 0.6200 33,892 +0.00(+0.76%)
Jul 11, 2018 0.6433 0.6500 0.6100 0.6153 13,312 -0.03(-4.16%)
Jul 10, 2018 0.6115 0.6420 0.6111 0.6420 51,807 +0.02(+3.00%)
Jul 09, 2018 0.6477 0.6521 0.6200 0.6233 15,407 -0.00(-0.11%)
Jul 06, 2018 0.6150 0.6250 0.6070 0.6240 55,011 +0.01(+2.11%)
Jul 05, 2018 0.6150 0.6250 0.6050 0.6111 58,761 +0.01(+1.01%)
Jul 03, 2018 0.6050 0.6050 0.6050 0 -0.02(-2.42%)
Jul 02, 2018 0.6000 0.6047 0.5860 0.6200 18,435 +0.02(+2.53%)
Jun 29, 2018 0.6235 0.6255 0.6047 0.6047 49,352 -0.02(-2.53%)
Jun 28, 2018 0.6039 0.6390 0.6000 0.6204 113,760 +0.02(+2.55%)
Jun 27, 2018 0.6059 0.6185 0.6000 0.6050 62,343 +0.00(+0.28%)
Jun 26, 2018 0.6292 0.6331 0.6000 0.6033 62,759 -0.02(-2.69%)
Jun 25, 2018 0.6449 0.6500 0.6200 0.6200 29,783 -0.02(-2.68%)
Jun 22, 2018 0.6432 0.6500 0.6093 0.6371 46,925 +0.01(+1.29%)
Jun 21, 2018 0.6525 0.6570 0.6200 0.6290 62,951 -0.03(-3.97%)
Jun 20, 2018 0.6655 0.6655 0.6300 0.6550 29,424 +0.00(+0.32%)
Jun 19, 2018 0.6652 0.6682 0.6399 0.6529 22,724 -0.01(-1.79%)
Jun 18, 2018 0.6490 0.6720 0.6370 0.6648 131,036 +0.03(+4.36%)
Jun 15, 2018 0.6600 0.6290 0.6370 52,501 -0.02(-3.48%)
Jun 14, 2018 0.6799 0.6800 0.6600 0.6600 97,834 -0.02(-2.94%)
Jun 13, 2018 0.6580 0.6982 0.6580 0.6800 61,037 -0.02(-2.82%)
Jun 12, 2018 0.6886 0.7000 0.6740 0.6997 67,919 -0.00(-0.04%)
Jun 11, 2018 0.7016 0.7200 0.6800 0.7000 66,097 +0.01(+0.72%)
Jun 08, 2018 0.7200 0.7200 0.6700 0.6950 82,591 -0.01(-1.14%)
Jun 07, 2018 0.6988 0.7140 0.6599 0.7030 133,936 +0.00(+0.43%)
Jun 06, 2018 0.6750 0.7000 0.6700 0.7000 88,205 +0.05(+7.69%)
Jun 05, 2018 0.7065 0.7251 0.6500 0.6500 201,394 -0.05(-7.58%)
Jun 04, 2018 0.6349 0.7090 0.6141 0.7033 261,623 +0.07(+10.41%)
Jun 01, 2018 0.6400 0.6687 0.6211 0.6370 91,463 +0.00(+0.39%)
May 31, 2018 0.7394 0.7720 0.6345 0.6345 603,062 -0.13(-16.51%)
May 30, 2018 0.6000 0.8000 0.5166 0.7600 522,393 +0.16(+25.99%)
May 29, 2018 0.6085 0.6174 0.5900 0.6032 179,395 -0.00(-0.13%)
May 25, 2018 0.6040 0.6040 0.6040 0 -0.01(-0.98%)
May 24, 2018 0.6142 0.6299 0.5770 0.6100 256,533 -0.02(-2.49%)
May 23, 2018 0.6471 0.6508 0.6100 0.6256 129,739 -0.02(-2.66%)
May 22, 2018 0.6526 0.6693 0.6300 0.6427 207,511 -0.07(-9.27%)
May 21, 2018 0.6759 0.7085 0.6314 0.7084 156,737 +0.07(+10.69%)
May 18, 2018 0.6489 0.6551 0.6300 0.6400 95,654 +0.00(+0.00%)
May 17, 2018 0.6818 0.6996 0.6400 0.6400 108,796 -0.03(-4.39%)
May 16, 2018 0.6474 0.7000 0.6361 0.6694 537,588 +0.02(+2.98%)
May 15, 2018 0.6500 0.6762 0.6400 0.6500 97,443 -0.02(-2.84%)
May 14, 2018 0.6701 0.6873 0.6500 0.6690 128,916 +0.00(+0.01%)
May 11, 2018 0.6517 0.6700 0.6400 0.6689 102,429 +0.02(+3.24%)
May 10, 2018 0.6476 0.6700 0.6440 0.6479 324,048 +0.03(+4.50%)
May 09, 2018 0.6225 0.6399 0.6050 0.6200 133,088 +0.04(+6.90%)
May 08, 2018 0.6040 0.6275 0.5744 0.5800 82,007 -0.05(-7.33%)
May 07, 2018 0.6320 0.6500 0.6021 0.6259 95,966 +0.02(+4.14%)
May 04, 2018 0.6299 0.6557 0.5930 0.6010 214,804 -0.03(-4.20%)
May 03, 2018 0.6014 0.6405 0.5950 0.6273 172,070 +0.03(+4.56%)
May 02, 2018 0.5574 0.6000 0.5573 0.6000 57,924 +0.03(+4.66%)
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.