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 (%)
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%)
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.