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 (%)
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%)
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.