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 (%)
Dec 31, 2018 0.2080 0.2300 0.2041 0.2181 60,500 +0.01(+3.86%)
Dec 28, 2018 0.2115 0.2300 0.2048 0.2100 223,100 +0.01(+5.00%)
Dec 27, 2018 0.2450 0.2614 0.2000 0.2000 516,730 -0.03(-13.04%)
Dec 26, 2018 0.2421 0.2700 0.2221 0.2300 223,768 -0.01(-5.00%)
Dec 24, 2018 0.2427 0.2631 0.2290 0.2421 100,300 +0.00(+0.88%)
Dec 21, 2018 0.2596 0.2600 0.2381 0.2400 51,700 -0.01(-2.60%)
Dec 20, 2018 0.2660 0.2660 0.2464 0.2464 126,521 -0.01(-5.16%)
Dec 19, 2018 0.2675 0.2800 0.2598 0.2598 26,422 -0.00(-0.08%)
Dec 18, 2018 0.2834 0.2834 0.2585 0.2600 46,120 -0.00(-0.12%)
Dec 17, 2018 0.2793 0.2858 0.2603 0.2603 96,394 -0.02(-8.70%)
Dec 14, 2018 0.3061 0.3120 0.2851 0.2851 50,800 -0.02(-7.10%)
Dec 13, 2018 0.3141 0.3204 0.3069 0.3069 59,569 -0.01(-4.09%)
Dec 12, 2018 0.2916 0.3430 0.2916 0.3200 103,209 +0.03(+11.15%)
Dec 11, 2018 0.2699 0.3078 0.2620 0.2879 182,257 +0.01(+4.20%)
Dec 10, 2018 0.2890 0.2890 0.2576 0.2763 138,182 +0.00(+0.11%)
Dec 07, 2018 0.2670 0.3008 0.2500 0.2760 109,900 +0.01(+3.92%)
Dec 06, 2018 0.2797 0.2984 0.2500 0.2656 113,041 -0.01(-2.99%)
Dec 04, 2018 0.3051 0.3150 0.2736 0.2738 74,000 -0.02(-5.59%)
Dec 03, 2018 0.2980 0.3057 0.2840 0.2900 58,715 +0.00(+0.00%)
Nov 30, 2018 0.2797 0.2985 0.2797 0.2900 56,700 -0.01(-3.78%)
Nov 29, 2018 0.2821 0.3014 0.2821 0.3014 8,730 +0.01(+2.17%)
Nov 28, 2018 0.2770 0.3029 0.2712 0.2950 50,740 +0.01(+3.04%)
Nov 27, 2018 0.2935 0.2966 0.2781 0.2863 73,496 -0.02(-5.98%)
Nov 26, 2018 0.3183 0.3200 0.2945 0.3045 27,263 +0.01(+1.81%)
Nov 23, 2018 0.2917 0.3150 0.2917 0.2991 27,000 +0.01(+2.64%)
Nov 21, 2018 0.2914 0.2914 0.2914 0 +0.00(+1.18%)
Nov 20, 2018 0.3101 0.3101 0.2867 0.2880 23,420 -0.02(-5.11%)
Nov 19, 2018 0.3035 0.3064 0.2960 0.3035 10,453 -0.00(-0.16%)
Nov 16, 2018 0.3143 0.3143 0.2975 0.3040 26,300 +0.00(+0.96%)
Nov 15, 2018 0.2959 0.3089 0.2959 0.3011 46,978 +0.01(+1.76%)
Nov 14, 2018 0.2890 0.3201 0.2806 0.2959 231,352 +0.00(+0.71%)
Nov 13, 2018 0.3045 0.3092 0.2877 0.2938 113,303 -0.02(-7.55%)
Nov 12, 2018 0.3173 0.3178 0.2951 0.3178 41,143 -0.00(-0.69%)
Nov 09, 2018 0.3264 0.3264 0.3136 0.3200 128,900 -0.02(-6.46%)
Nov 08, 2018 0.3875 0.4000 0.3421 0.3421 146,804 -0.06(-14.69%)
Nov 07, 2018 0.3129 0.4010 0.3129 0.4010 349,872 +0.09(+28.12%)
Nov 06, 2018 0.2899 0.3200 0.2899 0.3130 56,266 +0.02(+7.97%)
Nov 05, 2018 0.2886 0.2919 0.2781 0.2899 68,555 +0.00(+0.69%)
Nov 02, 2018 0.2821 0.3036 0.2821 0.2879 115,300 -0.00(-0.86%)
Nov 01, 2018 0.2850 0.2961 0.2850 0.2904 74,887 -0.01(-1.93%)
Oct 31, 2018 0.3186 0.3198 0.2875 0.2961 105,018 -0.01(-2.79%)
Oct 30, 2018 0.3027 0.3046 0.2870 0.3046 48,194 +0.01(+2.01%)
Oct 29, 2018 0.3054 0.3200 0.2840 0.2986 85,888 -0.02(-6.69%)
Oct 26, 2018 0.2890 0.3365 0.2890 0.3200 91,000 +0.01(+2.17%)
Oct 25, 2018 0.3000 0.3163 0.2890 0.3132 33,194 +0.00(+0.93%)
Oct 24, 2018 0.3055 0.3288 0.2800 0.3103 75,940 +0.00(+0.10%)
Oct 23, 2018 0.2822 0.3113 0.2765 0.3100 93,538 -0.02(-5.63%)
Oct 22, 2018 0.3177 0.3500 0.2860 0.3285 99,236 -0.00(-1.02%)
Oct 19, 2018 0.3626 0.3626 0.3245 0.3319 241,200 -0.03(-8.59%)
Oct 18, 2018 0.3500 0.3772 0.3460 0.3631 99,611 +0.01(+1.71%)
Oct 17, 2018 0.4200 0.4200 0.3524 0.3570 41,379 -0.00(-0.08%)
Oct 16, 2018 0.3804 0.3804 0.3500 0.3573 53,818 -0.00(-0.75%)
Oct 15, 2018 0.3669 0.4300 0.3600 0.3600 35,714 -0.01(-2.76%)
Oct 12, 2018 0.4300 0.4300 0.3433 0.3702 67,800 -0.00(-0.99%)
Oct 11, 2018 0.3800 0.3900 0.3520 0.3739 117,421 -0.01(-3.34%)
Oct 10, 2018 0.3798 0.4200 0.3734 0.3868 67,223 +0.00(+1.20%)
Oct 09, 2018 0.4197 0.4214 0.3800 0.3822 90,753 -0.04(-9.43%)
Oct 08, 2018 0.3990 0.4220 0.3850 0.4220 225,848 +0.04(+10.67%)
Oct 05, 2018 0.3713 0.3816 0.3713 0.3813 18,200 +0.01(+2.69%)
Oct 04, 2018 0.3659 0.3984 0.3659 0.3713 13,337 +0.00(+0.76%)
Oct 03, 2018 0.3797 0.3800 0.3612 0.3685 38,644 +0.00(+0.00%)
Oct 02, 2018 0.3700 0.3870 0.3646 0.3685 46,678 -0.00(-0.49%)
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.