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 (%)
May 31, 2019 0.3260 0.3260 0.2680 0.2812 113,400 -0.04(-12.12%)
May 30, 2019 0.3420 0.3420 0.3089 0.3200 60,293 -0.01(-3.90%)
May 29, 2019 0.3180 0.3535 0.3070 0.3330 81,273 +0.02(+6.32%)
May 28, 2019 0.3070 0.3240 0.2958 0.3132 95,448 +0.01(+3.03%)
May 24, 2019 0.3220 0.3250 0.2841 0.3040 68,500 -0.01(-1.90%)
May 23, 2019 0.3149 0.3350 0.3020 0.3099 86,733 -0.02(-6.94%)
May 22, 2019 0.3660 0.3794 0.3167 0.3330 137,476 -0.04(-10.00%)
May 21, 2019 0.3756 0.3860 0.3650 0.3700 162,308 -0.01(-1.54%)
May 20, 2019 0.4040 0.4040 0.3600 0.3758 43,605 +0.00(+0.75%)
May 17, 2019 0.3910 0.3910 0.3650 0.3730 94,100 -0.00(-0.53%)
May 16, 2019 0.3930 0.4008 0.3700 0.3750 88,118 -0.01(-2.60%)
May 15, 2019 0.3891 0.4000 0.3835 0.3850 67,480 +0.01(+2.15%)
May 14, 2019 0.3593 0.3842 0.3593 0.3769 76,181 +0.00(+0.16%)
May 13, 2019 0.4010 0.4010 0.3675 0.3763 35,703 -0.01(-3.71%)
May 10, 2019 0.3770 0.3940 0.3646 0.3908 65,300 +0.01(+1.77%)
May 09, 2019 0.4200 0.4200 0.3740 0.3840 59,954 -0.01(-3.03%)
May 08, 2019 0.4255 0.4421 0.3960 0.3960 103,052 -0.02(-5.94%)
May 07, 2019 0.3870 0.4210 0.3870 0.4210 5,315 +0.02(+5.46%)
May 06, 2019 0.3761 0.4200 0.3761 0.3992 121,815 +0.02(+5.05%)
May 03, 2019 0.4135 0.4320 0.3584 0.3800 244,400 -0.05(-11.42%)
May 02, 2019 0.4412 0.4440 0.3900 0.4290 236,223 -0.00(-0.23%)
May 01, 2019 0.4459 0.4459 0.4195 0.4300 66,056 +0.01(+1.49%)
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%)
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.