Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifespeak Inc (TSX: LSPK )

0.4600 -0.0100 (-2.13%)
Streaming Delayed Price Updated: 10:59 AM EDT, Oct 18, 2024 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 (%)
Oct 18, 2024 0.4700 0.4700 0.4600 0.4600 4,000 -0.01(-2.13%)
Oct 16, 2024 0.4700 0 +0.00(+0.00%)
Oct 10, 2024 0.4700 0 -0.03(-6.00%)
Oct 08, 2024 0.5000 0 +0.00(+0.00%)
Oct 07, 2024 0.5000 0.5000 0.5000 0.5000 5,500 +0.00(+0.00%)
Oct 04, 2024 0.5000 0.5000 0.5000 0.5000 9,000 +0.00(+0.00%)
Oct 02, 2024 0.5000 0 +0.04(+9.89%)
Oct 01, 2024 0.5000 0.5200 0.4550 0.4550 12,000 -0.04(-9.00%)
Sep 30, 2024 0.5300 0.5300 0.4600 0.5000 15,000 -0.05(-9.09%)
Sep 27, 2024 0.4700 0.5500 0.4650 0.5500 26,000 +0.08(+17.02%)
Sep 26, 2024 0.4250 0.4800 0.4200 0.4700 5,000 +0.04(+10.59%)
Sep 25, 2024 0.4500 0.4750 0.4250 0.4250 5,505 -0.03(-5.56%)
Sep 24, 2024 0.4300 0.4500 0.4200 0.4500 1,500 +0.02(+4.65%)
Sep 23, 2024 0.4550 0.4550 0.4150 0.4300 30,000 -0.03(-5.49%)
Sep 20, 2024 0.5500 0.5500 0.4550 0.4550 3,500 -0.05(-10.78%)
Sep 19, 2024 0.4900 0.5200 0.4900 0.5100 2,534 +0.02(+4.08%)
Sep 18, 2024 0.4650 0.4900 0.4600 0.4900 5,000 +0.03(+6.52%)
Sep 17, 2024 0.4500 0.4600 0.4400 0.4600 7,650 +0.02(+4.55%)
Sep 13, 2024 0.4400 0 +0.01(+2.33%)
Sep 11, 2024 0.4300 0 +0.01(+2.38%)
Sep 10, 2024 0.4150 0.4200 0.4150 0.4200 1,000 -0.03(-5.62%)
Sep 09, 2024 0.4450 0.4450 0.4450 0.4450 898 +0.02(+3.49%)
Sep 06, 2024 0.4300 0.4300 0.4300 0.4300 500 -0.01(-1.15%)
Sep 03, 2024 0.4350 0 -0.03(-6.45%)
Aug 30, 2024 0.4650 0 -0.00(-1.06%)
Aug 28, 2024 0.4700 0 +0.00(+0.00%)
Aug 27, 2024 0.4850 0.4850 0.4700 0.4700 5,000 -0.02(-3.09%)
Aug 22, 2024 0.4850 13 +0.00(+0.00%)
Aug 21, 2024 0.4350 0.4850 0.4350 0.4850 10,500 +0.05(+12.79%)
Aug 20, 2024 0.4450 0.4450 0.4300 0.4300 23,000 -0.02(-3.37%)
Aug 19, 2024 0.4450 0.4450 0.4450 0.4450 1,500 +0.00(+0.00%)
Aug 16, 2024 0.4350 0.4450 0.4350 0.4450 1,000 +0.00(+0.00%)
Aug 15, 2024 0.4450 0.4500 0.4000 0.4450 89,000 -0.02(-5.32%)
Aug 13, 2024 0.4700 1 +0.10(+27.03%)
Aug 12, 2024 0.3400 0.3700 0.3300 0.3700 23,000 +0.03(+8.82%)
Aug 09, 2024 0.3600 0.4050 0.3000 0.3400 79,071 -0.02(-5.56%)
Aug 08, 2024 0.3900 0.4100 0.3500 0.3600 17,241 -0.04(-10.00%)
Aug 07, 2024 0.4000 0.4000 0.4000 0.4000 2,750 +0.00(+0.00%)
Aug 06, 2024 0.4050 0.4050 0.4000 0.4000 8,400 +0.01(+2.56%)
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.