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 30, 2019 0.4100 0.4500 0.4100 0.4237 59,639 +0.00(+0.88%)
Apr 29, 2019 0.4180 0.4300 0.4040 0.4200 107,318 -0.00(-0.24%)
Apr 26, 2019 0.4375 0.4380 0.4040 0.4210 92,600 +0.00(+0.24%)
Apr 25, 2019 0.4318 0.4542 0.4100 0.4200 152,062 -0.00(-1.08%)
Apr 24, 2019 0.4540 0.4561 0.4195 0.4246 323,272 -0.03(-6.91%)
Apr 23, 2019 0.4750 0.4900 0.4510 0.4561 191,716 -0.02(-3.98%)
Apr 22, 2019 0.4915 0.5140 0.4660 0.4750 497,285 +0.00(+0.00%)
Apr 18, 2019 0.4300 0.4960 0.4200 0.4750 492,100 +0.06(+14.38%)
Apr 17, 2019 0.3745 0.4153 0.3745 0.4153 104,443 +0.04(+9.40%)
Apr 16, 2019 0.3833 0.3950 0.3696 0.3796 204,436 -0.01(-3.65%)
Apr 15, 2019 0.3970 0.4088 0.3578 0.3940 399,314 +0.02(+6.49%)
Apr 12, 2019 0.3208 0.3700 0.3208 0.3700 227,900 +0.04(+11.82%)
Apr 11, 2019 0.3493 0.3493 0.3230 0.3309 117,022 -0.02(-5.19%)
Apr 10, 2019 0.3296 0.3510 0.3296 0.3490 23,460 +0.01(+3.38%)
Apr 09, 2019 0.3495 0.3657 0.3376 0.3376 94,452 -0.02(-5.12%)
Apr 08, 2019 0.3500 0.3580 0.3354 0.3558 95,559 +0.01(+4.07%)
Apr 05, 2019 0.3604 0.3680 0.3190 0.3419 262,500 -0.00(-0.64%)
Apr 04, 2019 0.3407 0.3700 0.3400 0.3441 255,513 +0.01(+1.50%)
Apr 03, 2019 0.3200 0.3390 0.3051 0.3390 493,827 +0.05(+15.31%)
Apr 02, 2019 0.2780 0.3126 0.2780 0.2940 119,027 +0.01(+2.33%)
Apr 01, 2019 0.2785 0.2900 0.2645 0.2873 167,728 +0.01(+3.01%)
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%)
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.