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, 2017 0.4246 0.4246 0.3940 0.4246 12,289 +0.03(+7.33%)
May 30, 2017 0.4243 0.4278 0.3842 0.3956 60,044 -0.07(-14.54%)
May 26, 2017 0.4500 0.4703 0.4500 0.4629 46,918 +0.01(+2.73%)
May 25, 2017 0.4500 0.4636 0.4500 0.4506 53,185 -0.01(-1.29%)
May 24, 2017 0.4901 0.4901 0.4504 0.4565 43,350 -0.03(-6.99%)
May 23, 2017 0.5000 0.5000 0.4892 0.4908 17,950 -0.00(-0.65%)
May 22, 2017 0.4940 0.4950 0.4650 0.4940 52,558 +0.03(+6.93%)
May 19, 2017 0.4547 0.4702 0.4405 0.4620 50,190 +0.02(+5.48%)
May 18, 2017 0.4200 0.4520 0.4200 0.4380 30,030 +0.02(+3.55%)
May 17, 2017 0.4284 0.4284 0.4085 0.4230 154,907 -0.00(-0.17%)
May 16, 2017 0.4217 0.4300 0.4217 0.4237 78,000 -0.00(-0.80%)
May 15, 2017 0.4286 0.4300 0.4230 0.4271 67,400 +0.01(+1.28%)
May 11, 2017 0.4217 0.4217 0.4217 0 +0.01(+2.35%)
May 10, 2017 0.4143 0.4300 0.4120 0.4120 12,761 -0.00(-0.29%)
May 09, 2017 0.4410 0.4410 0.4132 0.4132 18,079 -0.02(-5.23%)
May 08, 2017 0.4279 0.4414 0.4181 0.4360 148,700 +0.02(+5.83%)
May 05, 2017 0.4108 0.4181 0.4108 0.4120 30,000 -0.00(-1.03%)
May 04, 2017 0.4413 0.4500 0.4118 0.4163 18,411 -0.03(-7.45%)
May 03, 2017 0.3759 0.4561 0.3759 0.4498 60,009 +0.09(+24.25%)
May 02, 2017 0.3600 0.3692 0.3600 0.3620 14,600 -0.02(-4.08%)
May 01, 2017 0.3800 0.3831 0.3606 0.3774 39,800 -0.01(-3.26%)
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%)
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.