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 (%)
Mar 29, 2019 0.2553 0.2789 0.2553 0.2789 46,000 +0.02(+9.37%)
Mar 28, 2019 0.2880 0.2880 0.2550 0.2550 35,997 -0.02(-6.76%)
Mar 27, 2019 0.2430 0.2735 0.2430 0.2735 58,209 +0.02(+7.25%)
Mar 26, 2019 0.2706 0.2804 0.2550 0.2550 93,127 -0.03(-9.64%)
Mar 25, 2019 0.2900 0.2900 0.2738 0.2822 66,767 +0.00(+0.32%)
Mar 22, 2019 0.2820 0.2841 0.2704 0.2813 86,400 +0.00(+0.46%)
Mar 21, 2019 0.2589 0.2820 0.2589 0.2800 188,322 +0.02(+6.87%)
Mar 20, 2019 0.2563 0.2668 0.2543 0.2620 44,015 +0.00(+0.27%)
Mar 19, 2019 0.2830 0.2830 0.2580 0.2613 39,956 -0.01(-2.02%)
Mar 18, 2019 0.2647 0.2800 0.2600 0.2667 48,509 +0.01(+2.46%)
Mar 15, 2019 0.2510 0.2752 0.2510 0.2603 46,700 +0.01(+2.52%)
Mar 14, 2019 0.2520 0.2800 0.2520 0.2539 81,070 -0.01(-2.35%)
Mar 13, 2019 0.2750 0.2750 0.2600 0.2600 59,854 -0.00(-1.52%)
Mar 12, 2019 0.2782 0.2800 0.2500 0.2640 52,811 -0.02(-5.71%)
Mar 11, 2019 0.2801 0.2970 0.2695 0.2800 59,101 +0.00(+1.52%)
Mar 08, 2019 0.3112 0.3157 0.2736 0.2758 71,100 -0.03(-10.40%)
Mar 07, 2019 0.3270 0.3270 0.2950 0.3078 19,680 +0.02(+6.95%)
Mar 06, 2019 0.2882 0.2958 0.2700 0.2878 66,122 +0.01(+3.71%)
Mar 05, 2019 0.3101 0.3101 0.2680 0.2775 135,470 -0.03(-10.48%)
Mar 04, 2019 0.3128 0.3270 0.3070 0.3100 60,650 -0.00(-0.86%)
Mar 01, 2019 0.3454 0.3494 0.3100 0.3127 75,300 -0.03(-7.51%)
Feb 28, 2019 0.3380 0.3630 0.3200 0.3381 331,666 +0.02(+5.66%)
Feb 27, 2019 0.3178 0.3375 0.3177 0.3200 116,658 +0.02(+6.67%)
Feb 26, 2019 0.2855 0.3180 0.2700 0.3000 84,683 +0.01(+4.90%)
Feb 25, 2019 0.2875 0.2901 0.2704 0.2860 108,241 +0.02(+5.93%)
Feb 22, 2019 0.2672 0.2809 0.2470 0.2700 81,800 +0.00(+1.12%)
Feb 21, 2019 0.2706 0.2706 0.2540 0.2670 76,955 -0.00(-1.77%)
Feb 20, 2019 0.2720 0.2750 0.2520 0.2718 92,085 +0.01(+4.54%)
Feb 19, 2019 0.2723 0.2903 0.2600 0.2600 175,322 -0.02(-6.31%)
Feb 15, 2019 0.2906 0.2906 0.2700 0.2775 13,000 -0.02(-5.29%)
Feb 14, 2019 0.2797 0.2930 0.2700 0.2930 195,727 +0.01(+2.84%)
Feb 13, 2019 0.2753 0.3000 0.2753 0.2849 45,046 +0.00(+0.67%)
Feb 12, 2019 0.2700 0.2992 0.2699 0.2830 52,686 +0.01(+3.89%)
Feb 11, 2019 0.3000 0.3186 0.2724 0.2724 237,857 -0.02(-6.20%)
Feb 08, 2019 0.2700 0.3119 0.2691 0.2904 127,700 +0.01(+3.71%)
Feb 07, 2019 0.3346 0.3346 0.2490 0.2800 50,944 -0.04(-12.53%)
Feb 06, 2019 0.3150 0.3290 0.3036 0.3201 60,332 +0.01(+1.62%)
Feb 05, 2019 0.3446 0.3550 0.3139 0.3150 138,606 -0.03(-7.87%)
Feb 04, 2019 0.3820 0.3860 0.3419 0.3419 220,606 -0.01(-1.89%)
Feb 01, 2019 0.3500 0.3680 0.3390 0.3485 150,700 +0.01(+3.41%)
Jan 31, 2019 0.3000 0.3400 0.2900 0.3370 261,499 +0.05(+16.21%)
Jan 30, 2019 0.2500 0.2928 0.2500 0.2900 273,243 +0.06(+27.75%)
Jan 29, 2019 0.2500 0.2586 0.2210 0.2270 123,523 -0.02(-6.97%)
Jan 28, 2019 0.2000 0.2500 0.2000 0.2440 94,309 +0.04(+20.79%)
Jan 25, 2019 0.1910 0.2120 0.1800 0.2020 157,000 +0.01(+4.72%)
Jan 24, 2019 0.1967 0.2000 0.1840 0.1929 79,603 -0.01(-2.92%)
Jan 23, 2019 0.1854 0.2110 0.1800 0.1987 193,440 +0.01(+8.17%)
Jan 22, 2019 0.1970 0.1970 0.1741 0.1837 147,339 -0.00(-1.40%)
Jan 18, 2019 0.2155 0.2171 0.1863 0.1863 125,400 -0.02(-8.72%)
Jan 17, 2019 0.1900 0.2087 0.1748 0.2041 124,962 +0.02(+13.90%)
Jan 16, 2019 0.1964 0.2030 0.1680 0.1792 123,268 -0.02(-10.40%)
Jan 15, 2019 0.1890 0.2060 0.1800 0.2000 53,228 +0.01(+4.71%)
Jan 14, 2019 0.2327 0.2359 0.1815 0.1910 333,170 -0.03(-15.11%)
Jan 11, 2019 0.2360 0.2469 0.2250 0.2250 23,800 -0.01(-2.89%)
Jan 10, 2019 0.2547 0.2549 0.2317 0.2317 29,000 -0.01(-3.46%)
Jan 09, 2019 0.2375 0.2688 0.2375 0.2400 13,234 -0.02(-6.98%)
Jan 08, 2019 0.2689 0.2689 0.2350 0.2580 63,826 +0.00(+1.57%)
Jan 07, 2019 0.2600 0.2600 0.2400 0.2540 94,733 +0.02(+7.22%)
Jan 04, 2019 0.2560 0.2560 0.2331 0.2369 113,000 -0.01(-5.50%)
Jan 03, 2019 0.2230 0.2610 0.2230 0.2507 180,855 +0.03(+13.95%)
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.