Lifespeak Inc (TSX: LSPK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 500 | +0.00(+0.00%) |
| Jun 13, 2024 | 0.4300 | 0 | -0.02(-4.44%) | |||
| Jun 07, 2024 | 0.4500 | 0 | +0.03(+7.14%) | |||
| Jun 06, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 4,500 | +0.00(+0.00%) |
| Jun 05, 2024 | 0.4550 | 0.4550 | 0.4200 | 0.4200 | 5,854 | -0.05(-10.64%) |
| Jun 03, 2024 | 0.4700 | 100 | -0.01(-2.08%) | |||
| May 31, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 2,500 | +0.01(+2.13%) |
| May 30, 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 5,240 | -0.02(-3.09%) |
| May 29, 2024 | 0.4600 | 0.4850 | 0.4600 | 0.4850 | 15,500 | +0.01(+1.04%) |
| May 27, 2024 | 0.4800 | 0 | -0.02(-4.00%) | |||
| May 24, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,501 | -0.02(-3.85%) |
| May 22, 2024 | 0.5200 | 15 | +0.00(+0.00%) | |||
| May 21, 2024 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | 1,501 | -0.11(-17.46%) |
| May 15, 2024 | 0.6300 | 0 | +0.00(+0.00%) | |||
| May 13, 2024 | 0.6300 | 0 | +0.00(+0.00%) | |||
| May 10, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 11,500 | +0.00(+0.00%) |
| May 09, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 25,002 | +0.00(+0.00%) |
| May 08, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 3,700 | +0.00(+0.00%) |
| May 03, 2024 | 0.6300 | 0 | +0.00(+0.00%) | |||
| May 01, 2024 | 0.6300 | 0 | +0.00(+0.00%) | |||
| Apr 30, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,000 | +0.00(+0.00%) |
| Apr 29, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 20,000 | +0.00(+0.00%) |
| Apr 26, 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 7,000 | +0.00(+0.00%) |
| Apr 24, 2024 | 0.6300 | 0 | +0.00(+0.00%) | |||
| Apr 22, 2024 | 0.6300 | 0 | +0.00(+0.00%) | |||
| Apr 19, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 30,000 | +0.00(+0.00%) |
| Apr 18, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 2,500 | -0.05(-7.35%) |
| Apr 16, 2024 | 0.6800 | 0 | +0.11(+19.30%) | |||
| Apr 15, 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | 1,600 | -0.08(-12.31%) |
| Apr 12, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 7,500 | +0.00(+0.00%) |
| Apr 11, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,500 | +0.00(+0.00%) |
| Apr 10, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 9,000 | +0.00(+0.00%) |
| Apr 09, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 32,000 | +0.00(+0.00%) |
| Apr 05, 2024 | 0.6500 | 0 | +0.03(+4.84%) | |||
| Apr 04, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 745 | -0.01(-1.59%) |
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.
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.