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, 2019 0.2200 0.2250 0.2000 0.2000 144,700 -0.02(-9.09%)
Jul 30, 2019 0.2000 0.2200 0.2000 0.2200 95,225 +0.01(+2.33%)
Jul 29, 2019 0.2050 0.2300 0.2050 0.2150 63,700 -0.02(-6.52%)
Jul 26, 2019 0.2300 0.2300 0.2100 0.2300 117,850 +0.00(+0.00%)
Jul 25, 2019 0.2300 0.2300 0.2200 0.2300 164,375 +0.00(+0.00%)
Jul 24, 2019 0.2300 0.2350 0.2300 0.2300 158,159 +0.00(+0.00%)
Jul 23, 2019 0.2250 0.2400 0.2250 0.2300 138,704 +0.01(+2.22%)
Jul 22, 2019 0.2450 0.2500 0.2250 0.2250 260,275 -0.01(-6.25%)
Jul 19, 2019 0.2600 0.2600 0.2400 0.2400 305,359 -0.01(-4.00%)
Jul 18, 2019 0.2750 0.2800 0.2500 0.2500 127,989 -0.01(-3.85%)
Jul 17, 2019 0.2750 0.2950 0.2600 0.2600 147,046 -0.02(-5.45%)
Jul 16, 2019 0.2700 0.2900 0.2700 0.2750 82,000 -0.01(-5.17%)
Jul 15, 2019 0.3000 0.3100 0.2900 0.2900 89,775 -0.02(-6.45%)
Jul 12, 2019 0.2700 0.3150 0.2700 0.3100 581,385 +0.05(+19.23%)
Jul 11, 2019 0.2550 0.2650 0.2550 0.2600 69,854 +0.01(+1.96%)
Jul 10, 2019 0.2600 0.2650 0.2500 0.2550 128,521 -0.01(-1.92%)
Jul 09, 2019 0.2550 0.2650 0.2500 0.2600 120,414 +0.00(+0.00%)
Jul 08, 2019 0.3000 0.3000 0.2550 0.2600 445,848 -0.03(-11.86%)
Jul 05, 2019 0.2850 0.3000 0.2750 0.2950 200,317 +0.01(+3.51%)
Jul 04, 2019 0.2900 0.3000 0.2850 0.2850 69,250 -0.01(-1.72%)
Jul 03, 2019 0.3000 0.3000 0.2850 0.2900 243,890 -0.03(-7.94%)
Jul 02, 2019 0.3600 0.3600 0.2850 0.3150 903,466 -0.05(-14.86%)
Jun 28, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jun 27, 2019 0.3650 0.3650 0.3550 0.3600 53,800 -0.01(-1.37%)
Jun 26, 2019 0.3550 0.3650 0.3500 0.3650 81,125 +0.02(+4.29%)
Jun 25, 2019 0.3550 0.3650 0.3500 0.3500 100,602 -0.02(-5.41%)
Jun 24, 2019 0.3700 0.3700 0.3650 0.3700 23,706 +0.00(+0.00%)
Jun 21, 2019 0.3850 0.3850 0.3600 0.3700 158,030 -0.03(-7.50%)
Jun 20, 2019 0.4100 0.4100 0.3950 0.4000 18,035 -0.01(-2.44%)
Jun 19, 2019 0.4000 0.4300 0.4000 0.4100 210,711 +0.03(+9.33%)
Jun 18, 2019 0.4200 0.4300 0.3750 0.3750 104,143 -0.04(-10.71%)
Jun 17, 2019 0.3800 0.4200 0.3800 0.4200 75,150 +0.03(+9.09%)
Jun 14, 2019 0.3750 0.3950 0.3750 0.3850 87,524 +0.01(+2.67%)
Jun 13, 2019 0.3700 0.3750 0.3600 0.3750 105,584 +0.02(+4.17%)
Jun 12, 2019 0.3650 0.3650 0.3600 0.3600 283,500 +0.00(+0.00%)
Jun 11, 2019 0.3600 0.3650 0.3500 0.3600 130,300 +0.00(+0.00%)
Jun 10, 2019 0.3800 0.3800 0.3500 0.3600 76,835 -0.01(-1.37%)
Jun 07, 2019 0.3400 0.3700 0.3400 0.3650 142,542 +0.02(+7.35%)
Jun 06, 2019 0.3500 0.3600 0.3400 0.3400 126,584 -0.01(-4.23%)
Jun 05, 2019 0.3550 0.3700 0.3500 0.3550 120,900 +0.01(+4.41%)
Jun 04, 2019 0.3400 0.3400 0.3250 0.3400 329,950 +0.00(+0.00%)
Jun 03, 2019 0.3800 0.3800 0.3350 0.3400 497,071 -0.05(-12.82%)
May 31, 2019 0.4100 0.4200 0.3600 0.3900 535,042 -0.03(-8.24%)
May 30, 2019 0.4450 0.4550 0.4250 0.4250 59,877 -0.02(-4.49%)
May 29, 2019 0.4300 0.4800 0.4300 0.4450 306,923 +0.03(+5.95%)
May 28, 2019 0.4300 0.4300 0.3950 0.4200 287,137 -0.02(-3.45%)
May 27, 2019 0.4200 0.4350 0.4150 0.4350 57,025 +0.03(+8.75%)
May 24, 2019 0.4200 0.4200 0.3900 0.4000 419,720 -0.01(-1.23%)
May 23, 2019 0.4300 0.4500 0.4050 0.4050 226,609 -0.02(-5.81%)
May 22, 2019 0.4950 0.5000 0.4250 0.4300 459,578 -0.05(-10.42%)
May 21, 2019 0.4950 0.5100 0.4800 0.4800 328,030 -0.03(-5.88%)
May 17, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
May 16, 2019 0.5100 0.5200 0.4900 0.5000 332,350 +0.00(+0.00%)
May 15, 2019 0.5000 0.5300 0.5000 0.5000 143,784 -0.01(-1.96%)
May 14, 2019 0.4900 0.5200 0.4900 0.5100 289,769 +0.01(+2.00%)
May 13, 2019 0.5100 0.5200 0.4900 0.5000 294,119 -0.02(-3.85%)
May 10, 2019 0.5000 0.5200 0.4900 0.5200 167,068 +0.02(+4.00%)
May 09, 2019 0.5400 0.5400 0.5000 0.5000 230,333 -0.02(-3.85%)
May 08, 2019 0.5600 0.5800 0.5200 0.5200 180,666 -0.04(-7.14%)
May 07, 2019 0.5400 0.5700 0.5400 0.5600 168,954 +0.01(+1.82%)
May 06, 2019 0.5100 0.5700 0.5000 0.5500 699,064 +0.04(+7.84%)
May 03, 2019 0.5500 0.5500 0.4850 0.5100 1,341,412 -0.06(-10.53%)
May 02, 2019 0.6000 0.6000 0.5400 0.5700 346,363 -0.01(-1.72%)
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.