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 (%)
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%)
Jan 02, 2019 0.2141 0.2200 0.2141 0.2200 1,050 +0.00(+0.87%)
Dec 31, 2018 0.2080 0.2300 0.2041 0.2181 60,500 +0.01(+3.86%)
Dec 28, 2018 0.2115 0.2300 0.2048 0.2100 223,100 +0.01(+5.00%)
Dec 27, 2018 0.2450 0.2614 0.2000 0.2000 516,730 -0.03(-13.04%)
Dec 26, 2018 0.2421 0.2700 0.2221 0.2300 223,768 -0.01(-5.00%)
Dec 24, 2018 0.2427 0.2631 0.2290 0.2421 100,300 +0.00(+0.88%)
Dec 21, 2018 0.2596 0.2600 0.2381 0.2400 51,700 -0.01(-2.60%)
Dec 20, 2018 0.2660 0.2660 0.2464 0.2464 126,521 -0.01(-5.16%)
Dec 19, 2018 0.2675 0.2800 0.2598 0.2598 26,422 -0.00(-0.08%)
Dec 18, 2018 0.2834 0.2834 0.2585 0.2600 46,120 -0.00(-0.12%)
Dec 17, 2018 0.2793 0.2858 0.2603 0.2603 96,394 -0.02(-8.70%)
Dec 14, 2018 0.3061 0.3120 0.2851 0.2851 50,800 -0.02(-7.10%)
Dec 13, 2018 0.3141 0.3204 0.3069 0.3069 59,569 -0.01(-4.09%)
Dec 12, 2018 0.2916 0.3430 0.2916 0.3200 103,209 +0.03(+11.15%)
Dec 11, 2018 0.2699 0.3078 0.2620 0.2879 182,257 +0.01(+4.20%)
Dec 10, 2018 0.2890 0.2890 0.2576 0.2763 138,182 +0.00(+0.11%)
Dec 07, 2018 0.2670 0.3008 0.2500 0.2760 109,900 +0.01(+3.92%)
Dec 06, 2018 0.2797 0.2984 0.2500 0.2656 113,041 -0.01(-2.99%)
Dec 04, 2018 0.3051 0.3150 0.2736 0.2738 74,000 -0.02(-5.59%)
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.