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

Lifespeak Inc (TSX: LSPK )

0.4300 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 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 (%)
Jan 31, 2023 0.8700 0.8700 0.8300 0.8600 8,674 -0.01(-1.15%)
Jan 30, 2023 0.8800 0.8800 0.8700 0.8700 5,000 +0.03(+3.57%)
Jan 27, 2023 0.8300 0.8500 0.8100 0.8400 31,500 -0.04(-4.55%)
Jan 26, 2023 0.8800 0.8800 0.8800 0.8800 4,552 +0.06(+7.32%)
Jan 25, 2023 0.8800 0.8800 0.8200 0.8200 18,859 -0.08(-8.89%)
Jan 23, 2023 0.9000 100 +0.00(+0.00%)
Jan 20, 2023 0.9000 0.9000 0.8600 0.9000 27,599 +0.05(+5.88%)
Jan 19, 2023 0.9200 0.9200 0.8500 0.8500 5,066 -0.11(-11.46%)
Jan 17, 2023 0.9600 5 +0.00(+0.00%)
Jan 16, 2023 0.9400 0.9600 0.9400 0.9600 1,026 +0.02(+2.13%)
Jan 12, 2023 0.9400 100 -0.01(-1.05%)
Jan 11, 2023 0.9700 1.050 0.9500 0.9500 14,255 +0.01(+1.06%)
Jan 10, 2023 0.9300 0.9400 0.9300 0.9400 2,000 +0.04(+4.44%)
Jan 09, 2023 0.9100 0.9100 0.9000 0.9000 1,026 +0.00(+0.00%)
Jan 06, 2023 0.8800 0.9100 0.8200 0.9000 66,453 +0.04(+4.65%)
Jan 05, 2023 0.9500 0.9500 0.8600 0.8600 5,834 -0.07(-7.53%)
Jan 04, 2023 0.9300 0.9300 0.9300 0.9300 1,000 +0.03(+3.33%)
Jan 03, 2023 0.9000 0.9400 0.9000 0.9000 5,010 -0.05(-5.26%)
Dec 30, 2022 0.9500 0 +0.06(+6.74%)
Dec 28, 2022 0.8900 0 +0.00(+0.00%)
Dec 23, 2022 0.8900 0 -0.06(-6.32%)
Dec 22, 2022 0.9500 0.9500 0.9500 0.9500 1,500 +0.00(+0.00%)
Dec 21, 2022 0.9500 0.9500 0.9400 0.9500 37,505 +0.04(+4.40%)
Dec 20, 2022 0.9100 0.9200 0.8900 0.9100 55,700 +0.02(+2.25%)
Dec 19, 2022 0.8900 0.8900 0.8900 0.8900 1,050 +0.04(+4.71%)
Dec 16, 2022 0.8800 0.8900 0.8500 0.8500 65,510 +0.00(+0.00%)
Dec 15, 2022 0.8600 0.8600 0.8500 0.8500 4,505 -0.03(-3.41%)
Dec 14, 2022 0.8600 0.9000 0.8500 0.8800 17,615 -0.02(-2.22%)
Dec 13, 2022 0.9000 0.9000 0.9000 0.9000 4,150 +0.00(+0.00%)
Dec 12, 2022 0.8500 0.9000 0.8500 0.9000 4,000 +0.01(+1.12%)
Dec 09, 2022 0.8900 0.8900 0.8900 0.8900 50,000 +0.00(+0.00%)
Dec 08, 2022 0.8000 0.8900 0.8000 0.8900 21,500 +0.04(+4.71%)
Dec 07, 2022 0.9100 0.9100 0.8000 0.8500 5,500 -0.04(-4.49%)
Dec 06, 2022 0.8600 0.9200 0.8500 0.8900 21,033 +0.03(+3.49%)
Dec 05, 2022 0.9300 0.9500 0.8600 0.8600 60,076 -0.04(-4.44%)
Dec 02, 2022 0.8900 0.9200 0.8900 0.9000 3,011 -0.01(-1.10%)
Dec 01, 2022 0.8500 0.9400 0.8000 0.9100 56,060 +0.07(+8.33%)
Nov 30, 2022 0.8000 0.8500 0.8000 0.8400 17,256 +0.03(+3.70%)
Nov 29, 2022 0.8100 0.9000 0.8100 0.8100 12,007 +0.01(+1.25%)
Nov 28, 2022 0.8400 0.8400 0.8000 0.8000 2,504 -0.02(-2.44%)
Nov 25, 2022 0.8100 0.8500 0.8000 0.8200 51,870 -0.04(-4.65%)
Nov 24, 2022 0.8000 0.8800 0.8000 0.8600 18,620 +0.07(+8.86%)
Nov 23, 2022 0.8200 0.9300 0.7800 0.7900 65,583 -0.03(-3.66%)
Nov 22, 2022 0.8500 0.8500 0.7500 0.8200 70,264 -0.02(-2.38%)
Nov 21, 2022 0.8200 0.9300 0.8200 0.8400 19,314 -0.01(-1.18%)
Nov 18, 2022 1.000 1.000 0.8100 0.8500 91,333 -0.10(-10.53%)
Nov 17, 2022 0.9800 0.9900 0.9500 0.9500 20,750 -0.04(-4.04%)
Nov 16, 2022 1.050 1.100 0.9800 0.9900 28,627 -0.01(-1.00%)
Nov 15, 2022 1.040 1.050 0.9800 1.000 48,295 +0.02(+2.04%)
Nov 14, 2022 1.040 1.080 0.9100 0.9800 57,938 -0.01(-1.01%)
Nov 11, 2022 1.210 1.210 0.9900 0.9900 42,084 -0.10(-9.17%)
Nov 10, 2022 1.150 1.270 1.090 1.090 157,298 -0.01(-0.91%)
Nov 09, 2022 1.070 1.100 1.030 1.100 133,436 +0.00(+0.00%)
Nov 08, 2022 1.140 1.140 1.080 1.100 256,496 +0.02(+1.85%)
Nov 07, 2022 1.180 1.180 1.050 1.080 27,528 -0.11(-9.24%)
Nov 04, 2022 1.290 1.290 1.160 1.190 50,901 -0.09(-7.03%)
Nov 03, 2022 1.300 1.300 1.250 1.280 4,500 -0.01(-0.78%)
Nov 02, 2022 1.300 1.300 1.280 1.290 5,310 +0.00(+0.00%)
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.