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 (%)
Jul 31, 2019 0.1719 0.1790 0.1470 0.1623 48,043 -0.00(-1.40%)
Jul 30, 2019 0.1590 0.1690 0.1500 0.1646 52,350 +0.01(+5.31%)
Jul 29, 2019 0.1537 0.1706 0.1537 0.1563 75,042 -0.01(-8.38%)
Jul 26, 2019 0.1730 0.1750 0.1537 0.1706 108,900 -0.00(-2.51%)
Jul 25, 2019 0.1660 0.1800 0.1600 0.1750 144,008 -0.00(-2.51%)
Jul 24, 2019 0.1700 0.1825 0.1660 0.1795 62,719 +0.00(+2.57%)
Jul 23, 2019 0.1600 0.1850 0.1600 0.1750 19,704 -0.01(-5.10%)
Jul 22, 2019 0.1756 0.2005 0.1700 0.1844 109,136 +0.00(+2.44%)
Jul 19, 2019 0.2029 0.2029 0.1800 0.1800 150,000 -0.02(-8.63%)
Jul 18, 2019 0.2084 0.2120 0.1958 0.1970 24,820 -0.02(-9.22%)
Jul 17, 2019 0.2250 0.2289 0.2090 0.2170 70,223 -0.00(-1.36%)
Jul 16, 2019 0.2265 0.2330 0.2051 0.2200 47,511 -0.01(-2.22%)
Jul 15, 2019 0.2200 0.2400 0.2177 0.2250 47,103 -0.01(-2.17%)
Jul 12, 2019 0.2139 0.2400 0.2014 0.2300 349,400 +0.03(+12.75%)
Jul 11, 2019 0.1982 0.2080 0.1900 0.2040 90,800 +0.01(+5.54%)
Jul 10, 2019 0.1870 0.2000 0.1854 0.1933 127,654 -0.01(-2.96%)
Jul 09, 2019 0.1905 0.2000 0.1870 0.1992 77,290 -0.00(-0.40%)
Jul 08, 2019 0.2200 0.2200 0.1885 0.2000 68,680 -0.02(-9.38%)
Jul 05, 2019 0.2420 0.2420 0.2060 0.2207 71,500 -0.01(-4.42%)
Jul 03, 2019 0.2270 0.2309 0.2130 0.2309 83,500 -0.01(-3.79%)
Jul 02, 2019 0.2630 0.2700 0.2150 0.2400 381,550 -0.02(-7.69%)
Jul 01, 2019 0.2750 0.3000 0.2508 0.2600 528,043 -0.01(-3.35%)
Jun 28, 2019 0.2600 0.2770 0.2577 0.2690 95,200 -0.01(-3.93%)
Jun 27, 2019 0.2800 0.2810 0.2700 0.2800 17,136 +0.00(+1.01%)
Jun 26, 2019 0.2600 0.2850 0.2600 0.2772 77,599 +0.02(+6.62%)
Jun 25, 2019 0.2670 0.2944 0.2600 0.2600 211,534 -0.02(-7.34%)
Jun 24, 2019 0.2685 0.3030 0.2685 0.2806 89,032 +0.00(+0.86%)
Jun 21, 2019 0.3143 0.3160 0.2703 0.2782 61,300 -0.03(-9.97%)
Jun 20, 2019 0.3190 0.3270 0.2947 0.3090 24,133 -0.01(-1.59%)
Jun 19, 2019 0.3110 0.3140 0.2969 0.3140 119,943 +0.03(+11.35%)
Jun 18, 2019 0.3237 0.3237 0.2820 0.2820 45,778 -0.02(-5.43%)
Jun 17, 2019 0.3050 0.3110 0.2944 0.2982 136,649 +0.01(+4.63%)
Jun 14, 2019 0.2990 0.3000 0.2810 0.2850 84,200 -0.00(-0.25%)
Jun 13, 2019 0.2800 0.2900 0.2680 0.2857 216,462 +0.01(+2.40%)
Jun 12, 2019 0.2700 0.2800 0.2700 0.2790 176,833 +0.01(+1.82%)
Jun 11, 2019 0.2753 0.2859 0.2650 0.2740 43,000 -0.00(-1.05%)
Jun 10, 2019 0.2900 0.2900 0.2680 0.2769 49,978 -0.01(-2.50%)
Jun 07, 2019 0.2863 0.2900 0.2618 0.2840 101,900 +0.02(+8.19%)
Jun 06, 2019 0.2632 0.2722 0.2560 0.2625 46,533 -0.00(-1.69%)
Jun 05, 2019 0.2760 0.2820 0.2570 0.2670 45,325 -0.02(-6.74%)
Jun 04, 2019 0.2560 0.2890 0.2400 0.2863 139,505 +0.03(+11.84%)
Jun 03, 2019 0.2836 0.3000 0.2560 0.2560 59,370 -0.03(-8.96%)
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%)
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.