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 (%)
Apr 28, 2017 0.3562 0.3932 0.3562 0.3901 59,593 +0.01(+1.43%)
Apr 27, 2017 0.3500 0.3846 0.3333 0.3846 1,522 +0.03(+9.79%)
Apr 26, 2017 0.3697 0.3928 0.3503 0.3503 10,301 -0.02(-5.43%)
Apr 25, 2017 0.3854 0.3854 0.3626 0.3704 21,820 -0.02(-6.23%)
Apr 21, 2017 0.3950 0.3950 0.3950 0 +0.03(+8.46%)
Apr 20, 2017 0.3843 0.3843 0.3642 0.3642 11,713 -0.02(-6.13%)
Apr 19, 2017 0.3974 0.3974 0.3880 0.3880 12,039 -0.01(-1.65%)
Apr 18, 2017 0.4148 0.4148 0.3945 0.3945 7,618 -0.03(-6.47%)
Apr 17, 2017 0.4219 0.4237 0.4087 0.4218 8,500 +0.02(+5.19%)
Apr 13, 2017 0.4125 0.4125 0.4010 0.4010 8,500 +0.02(+4.16%)
Apr 12, 2017 0.4100 0.4100 0.3850 0.3850 2,000 -0.00(-0.72%)
Apr 11, 2017 0.3877 0.3957 0.3718 0.3878 17,459 +0.02(+4.25%)
Apr 10, 2017 0.3743 0.3743 0.3718 0.3720 4,430 +0.01(+2.90%)
Apr 07, 2017 0.3640 0.3640 0.3185 0.3615 49,247 -0.00(-0.71%)
Apr 06, 2017 0.3780 0.3780 0.3613 0.3641 9,750 -0.02(-4.01%)
Apr 05, 2017 0.3900 0.3930 0.3680 0.3793 65,650 -0.00(-0.89%)
Apr 04, 2017 0.4066 0.4066 0.3827 0.3827 29,500 -0.03(-7.78%)
Apr 03, 2017 0.4225 0.4225 0.4130 0.4150 4,464 -0.00(-0.53%)
Mar 31, 2017 0.4340 0.4500 0.4172 0.4172 5,047 -0.02(-3.65%)
Mar 30, 2017 0.4500 0.4500 0.4310 0.4330 18,292 -0.00(-0.18%)
Mar 29, 2017 0.4300 0.4400 0.4146 0.4338 25,175 +0.01(+3.06%)
Mar 28, 2017 0.4207 0.4209 0.4207 0.4209 5,843 +0.00(+0.00%)
Mar 27, 2017 0.4283 0.4283 0.4100 0.4209 11,300 -0.01(-1.57%)
Mar 24, 2017 0.4060 0.4292 0.4060 0.4276 3,022 +0.02(+4.29%)
Mar 23, 2017 0.4100 0.4100 0.4100 0.4100 3,000 -0.01(-1.39%)
Mar 22, 2017 0.4159 0.4159 0.4158 0.4158 1,262 +0.01(+3.33%)
Mar 21, 2017 0.4260 0.4260 0.3874 0.4024 52,800 -0.03(-6.85%)
Mar 20, 2017 0.4330 0.4365 0.4240 0.4320 21,365 +0.01(+2.37%)
Mar 17, 2017 0.4320 0.4320 0.4220 0.4220 18,350 +0.00(+0.48%)
Mar 16, 2017 0.4100 0.4200 0.4100 0.4200 10,250 +0.00(+0.50%)
Mar 15, 2017 0.4118 0.4289 0.4118 0.4179 3,280 -0.00(-0.69%)
Mar 14, 2017 0.4471 0.4472 0.4208 0.4208 8,737 -0.02(-4.56%)
Mar 13, 2017 0.4210 0.4482 0.4184 0.4409 34,536 +0.02(+5.23%)
Mar 10, 2017 0.4046 0.4200 0.4029 0.4190 7,763 +0.02(+5.54%)
Mar 09, 2017 0.4010 0.4030 0.3900 0.3970 12,200 +0.01(+1.56%)
Mar 08, 2017 0.4048 0.4062 0.3703 0.3909 22,778 -0.01(-2.27%)
Mar 07, 2017 0.4000 0.4000 0.4000 0.4000 4,600 +0.00(+0.00%)
Mar 06, 2017 0.3981 0.4080 0.3981 0.4000 47,860 -0.03(-6.43%)
Mar 03, 2017 0.4193 0.4275 0.4193 0.4275 3,225 +0.03(+7.41%)
Mar 02, 2017 0.4300 0.4431 0.3937 0.3980 36,957 -0.01(-2.28%)
Mar 01, 2017 0.4038 0.4143 0.3990 0.4073 53,611 -0.00(-0.32%)
Feb 28, 2017 0.4262 0.4434 0.3995 0.4086 40,495 -0.03(-6.16%)
Feb 27, 2017 0.4385 0.4385 0.4149 0.4354 48,050 +0.00(+0.09%)
Feb 24, 2017 0.4540 0.4557 0.4100 0.4350 136,700 -0.03(-5.43%)
Feb 23, 2017 0.4702 0.4780 0.4600 0.4600 33,323 -0.01(-1.75%)
Feb 22, 2017 0.4789 0.4900 0.4682 0.4682 19,675 -0.01(-1.18%)
Feb 21, 2017 0.4570 0.4840 0.4500 0.4738 131,750 +0.01(+2.35%)
Feb 17, 2017 0.4629 0.4629 0.4629 0 -0.01(-1.80%)
Feb 16, 2017 0.4724 0.4875 0.4695 0.4714 41,446 +0.01(+2.26%)
Feb 15, 2017 0.5000 0.5090 0.4610 0.4610 129,521 -0.04(-7.63%)
Feb 14, 2017 0.4856 0.4991 0.4700 0.4991 88,760 +0.03(+6.19%)
Feb 13, 2017 0.4939 0.5080 0.4700 0.4700 113,338 -0.01(-2.77%)
Feb 10, 2017 0.5083 0.5098 0.4697 0.4834 173,190 -0.02(-3.90%)
Feb 09, 2017 0.4982 0.5157 0.4600 0.5030 237,105 -0.03(-4.86%)
Feb 08, 2017 0.5600 0.5759 0.5189 0.5287 250,580 -0.02(-3.66%)
Feb 07, 2017 0.5740 0.5800 0.5320 0.5488 369,148 -0.03(-4.59%)
Feb 06, 2017 0.5985 0.6500 0.5442 0.5752 816,525 +0.07(+12.78%)
Feb 03, 2017 0.5100 0.5100 0.5100 0.5100 1,000 +0.01(+2.57%)
Feb 02, 2017 0.4950 0.4972 0.4950 0.4972 7,200 -0.01(-1.02%)
Feb 01, 2017 0.5338 0.5338 0.5023 0.5023 21,980 +0.07(+14.89%)
Jan 27, 2017 0.4372 0.4372 0.4372 0 +0.01(+1.67%)
Jan 26, 2017 0.4700 0.4700 0.4300 0.4300 23,529 -0.04(-9.28%)
Jan 24, 2017 0.4740 0.4740 0.4740 0 -0.00(-0.82%)
Jan 23, 2017 0.4981 0.4981 0.4779 0.4779 2,000 -0.01(-1.30%)
Jan 20, 2017 0.4772 0.4883 0.4600 0.4842 12,000 -0.01(-1.59%)
Jan 19, 2017 0.5100 0.5100 0.4920 0.4920 11,450 -0.02(-3.23%)
Jan 18, 2017 0.4755 0.5165 0.4755 0.5084 33,879 +0.07(+15.91%)
Jan 17, 2017 0.4300 0.4510 0.4300 0.4386 11,675 +0.02(+5.18%)
Jan 13, 2017 0.4170 0.4170 0.4170 0 +0.02(+4.69%)
Jan 12, 2017 0.3936 0.3983 0.3936 0.3983 5,300 +0.02(+4.19%)
Jan 11, 2017 0.3830 0.3830 0.3823 0.3823 7,457 -0.05(-12.52%)
Jan 10, 2017 0.4340 0.4370 0.4340 0.4370 9,000 -0.00(-0.93%)
Jan 09, 2017 0.4547 0.4578 0.4200 0.4411 24,657 -0.03(-5.36%)
Jan 05, 2017 0.4661 0.4661 0.4661 0 -0.00(-0.38%)
Jan 04, 2017 0.4679 0.4679 0.4679 0.4679 10,000 -0.01(-1.33%)
Jan 03, 2017 0.4500 0.4742 0.4500 0.4742 2,000 -0.01(-1.62%)
Dec 30, 2016 0.4820 0.4820 0.4820 0 -0.01(-2.45%)
Dec 29, 2016 0.4911 0.4941 0.4910 0.4941 4,300 +0.05(+12.30%)
Dec 28, 2016 0.4200 0.4400 0.4000 0.4400 40,000 +0.01(+2.33%)
Dec 27, 2016 0.4270 0.4300 0.4270 0.4300 12,200 +0.06(+15.65%)
Dec 23, 2016 0.3718 0.3718 0.3718 0 +0.00(+0.49%)
Dec 22, 2016 0.3692 0.3706 0.3690 0.3700 8,500 -0.00(-1.31%)
Dec 21, 2016 0.3711 0.3749 0.3711 0.3749 15,500 +0.02(+6.20%)
Dec 20, 2016 0.3406 0.3550 0.3406 0.3530 21,000 +0.00(+0.83%)
Dec 19, 2016 0.4000 0.4000 0.3373 0.3501 23,000 -0.06(-14.61%)
Dec 16, 2016 0.4094 0.4100 0.4090 0.4100 17,500 +0.00(+0.10%)
Dec 15, 2016 0.4380 0.4380 0.4096 0.4096 24,200 -0.05(-10.37%)
Dec 14, 2016 0.4450 0.4783 0.4450 0.4570 17,000 +0.04(+10.39%)
Dec 13, 2016 0.4140 0.4140 0.4140 0.4140 1,000 -0.03(-7.38%)
Dec 12, 2016 0.4500 0.4500 0.4221 0.4470 32,500 -0.00(-0.60%)
Dec 09, 2016 0.4790 0.4790 0.4497 0.4497 8,150 -0.01(-3.08%)
Dec 08, 2016 0.4487 0.4650 0.4487 0.4640 22,520 +0.02(+4.76%)
Dec 07, 2016 0.4480 0.4609 0.4429 0.4429 17,850 -0.03(-7.15%)
Dec 06, 2016 0.4754 0.4770 0.4754 0.4770 2,000 +0.01(+1.92%)
Dec 05, 2016 0.4706 0.4929 0.3940 0.4680 37,000 -0.08(-14.21%)
Dec 02, 2016 0.5455 0.5455 0.5455 0.5455 2,000 -0.01(-2.13%)
Dec 01, 2016 0.5600 0.5600 0.5574 0.5574 2,584 -0.03(-5.88%)
Nov 30, 2016 0.6010 0.6010 0.5820 0.5922 23,500 -0.01(-0.95%)
Nov 29, 2016 0.5979 0.5979 0.5979 0.5979 5,000 +0.00(+0.00%)
Nov 28, 2016 0.5987 0.6061 0.5979 0.5979 30,000 -0.00(-0.35%)
Nov 25, 2016 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.17%)
Nov 23, 2016 0.5990 0.5990 0.5990 0 +0.01(+1.35%)
Nov 22, 2016 0.6150 0.6150 0.5783 0.5910 18,500 -0.02(-4.00%)
Nov 21, 2016 0.6075 0.6215 0.6075 0.6156 13,200 -0.00(-0.18%)
Nov 18, 2016 0.5820 0.6167 0.5820 0.6167 43,500 +0.02(+3.16%)
Nov 16, 2016 0.5978 0.5978 0.5978 0 -0.01(-2.16%)
Nov 15, 2016 0.6460 0.6460 0.6109 0.6110 5,150 -0.01(-2.08%)
Nov 14, 2016 0.6300 0.6300 0.6240 0.6240 6,023 +0.03(+5.26%)
Nov 11, 2016 0.6313 0.6313 0.5900 0.5928 11,760 -0.05(-7.35%)
Nov 10, 2016 0.6645 0.6849 0.6398 0.6398 17,560 +0.00(+0.72%)
Nov 09, 2016 0.6347 0.6671 0.6347 0.6352 14,017 -0.01(-2.08%)
Nov 08, 2016 0.6800 0.6800 0.6458 0.6487 7,339 -0.00(-0.51%)
Nov 07, 2016 0.6182 0.6543 0.6182 0.6520 6,000 +0.06(+9.65%)
Nov 04, 2016 0.5994 0.6018 0.5690 0.5946 20,868 -0.00(-0.80%)
Nov 03, 2016 0.6597 0.6597 0.5800 0.5994 37,250 -0.09(-12.50%)
Nov 02, 2016 0.7156 0.7156 0.6826 0.6850 30,000 -0.03(-4.86%)
Nov 01, 2016 0.7200 0.7200 0.7200 0.7200 1,000 +0.01(+0.84%)
Oct 31, 2016 0.7258 0.7359 0.7114 0.7140 20,236 +0.02(+3.48%)
Oct 28, 2016 0.6622 0.6900 0.6521 0.6900 33,575 +0.03(+4.10%)
Oct 27, 2016 0.7090 0.7090 0.6618 0.6628 92,355 -0.03(-3.87%)
Oct 26, 2016 0.6457 0.6895 0.6400 0.6895 102,500 +0.10(+16.86%)
Oct 25, 2016 0.5971 0.6000 0.5700 0.5900 125,000 +0.05(+8.70%)
Oct 24, 2016 0.5278 0.5428 0.5278 0.5428 2,600 +0.06(+12.26%)
Oct 20, 2016 0.4835 0.4835 0.4835 0 +0.00(+0.32%)
Oct 19, 2016 0.4780 0.4820 0.4703 0.4820 35,490 +0.01(+2.34%)
Oct 18, 2016 0.5073 0.5073 0.4647 0.4710 17,895 -0.03(-5.46%)
Oct 17, 2016 0.4998 0.5149 0.4982 0.4982 26,000 +0.00(+0.16%)
Oct 13, 2016 0.4974 0.4974 0.4974 0 -0.03(-4.99%)
Oct 12, 2016 0.5250 0.5374 0.5235 0.5235 7,143 -0.02(-4.31%)
Oct 11, 2016 0.5472 0.5481 0.5301 0.5471 20,975 -0.02(-3.51%)
Oct 10, 2016 0.5680 0.5680 0.5670 0.5670 4,760 +0.04(+8.00%)
Oct 07, 2016 0.5325 0.5325 0.5250 0.5250 5,280 +0.00(+0.32%)
Oct 06, 2016 0.5350 0.5350 0.5200 0.5233 7,300 +0.01(+2.61%)
Oct 05, 2016 0.5091 0.5431 0.5091 0.5100 20,000 +0.00(+0.79%)
Oct 04, 2016 0.5904 0.5904 0.4900 0.5060 59,083 -0.07(-11.88%)
Oct 03, 2016 0.4962 0.5742 0.4962 0.5742 32,868 +0.12(+25.13%)
Sep 30, 2016 0.4309 0.4600 0.4290 0.4589 38,257 +0.02(+4.65%)
Sep 29, 2016 0.4439 0.4801 0.4385 0.4385 20,500 +0.01(+3.08%)
Sep 28, 2016 0.4168 0.4254 0.4010 0.4254 24,200 +0.13(+45.19%)
Sep 27, 2016 0.2930 0.2930 0.2930 0.2930 0 +0.00(+0.00%)
Sep 26, 2016 0.2930 0.2930 0.2930 0.2930 2,020 -0.00(-1.35%)
Sep 22, 2016 0.2970 0.2970 0.2970 0 +0.00(+0.34%)
Sep 21, 2016 0.2940 0.2960 0.2940 0.2960 12,000 +0.00(+0.78%)
Sep 20, 2016 0.2937 0.2937 0.2937 0.2937 3,500 -0.00(-0.99%)
Sep 19, 2016 0.3000 0.3240 0.2945 0.2966 16,600 +0.05(+21.52%)
Sep 16, 2016 0.2250 0.2620 0.2250 0.2441 24,000 +0.02(+9.81%)
Sep 15, 2016 0.2055 0.2223 0.2055 0.2223 56,500 +0.02(+10.89%)
Sep 14, 2016 0.1955 0.2005 0.1955 0.2005 25,000 +0.01(+6.63%)
Sep 12, 2016 0.1880 0.1880 0.1880 0 -0.01(-3.09%)
Sep 09, 2016 0.2000 0.2000 0.1940 0.1940 10,200 -0.01(-4.43%)
Sep 08, 2016 0.2030 0.2030 0.2030 0.2030 5,000 -0.00(-1.93%)
Sep 07, 2016 0.2070 0.2070 0.2070 0.2070 2,000 +0.03(+14.30%)
Sep 06, 2016 0.1811 0.1811 0.1811 0.1811 5,000 +0.00(+0.61%)
Sep 02, 2016 0.1800 0.1800 0.1800 0 -0.00(-0.61%)
Aug 31, 2016 0.1811 0.1811 0.1811 0 -0.03(-14.05%)
Aug 30, 2016 0.2107 0.2107 0.2107 0.2107 9,000 +0.07(+45.31%)
Aug 19, 2016 0.1450 0.1450 0.1450 0 -0.02(-14.20%)
Aug 16, 2016 0.1690 0.1690 0.1690 0 +0.02(+15.75%)
Aug 15, 2016 0.1460 0.1460 0.1460 0.1460 6,500 -0.02(-12.57%)
Aug 11, 2016 0.1670 0.1670 0.1670 0 -0.02(-10.31%)
Aug 10, 2016 0.1862 0.1862 0.1862 0.1862 7,000 +0.03(+16.38%)
Aug 09, 2016 0.1600 0.1600 0.1600 0.1600 12,000 +0.01(+3.96%)
Aug 08, 2016 0.1578 0.1578 0.1539 0.1539 16,000 -0.02(-9.47%)
Aug 05, 2016 0.1700 0.1700 0.1700 0.1700 46,500 +0.11(+170.70%)
Jun 30, 2016 0.0628 0.0628 0.0628 0 -0.01(-7.65%)
Jun 24, 2016 0.0680 0.0680 0.0680 0 +0.00(+4.62%)
Jun 22, 2016 0.0650 0.0650 0.0650 0 -0.02(-19.15%)
Jun 14, 2016 0.0804 0.0804 0.0804 0 +0.02(+25.62%)
Jun 08, 2016 0.0640 0.0640 0.0640 0 -0.01(-18.78%)
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.