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

Lifespeak Inc (TSX: LSPK )

0.4300 -0.0200 (-4.44%)
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 (%)
Jun 13, 2024 0.4400 0.4400 0.4300 0.4300 1,500 -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%)
Apr 02, 2024 0.6300 0 -0.04(-5.97%)
Mar 28, 2024 0.6700 0 +0.00(+0.00%)
Mar 27, 2024 0.6700 0.6700 0.6700 0.6700 1,400 +0.00(+0.00%)
Mar 26, 2024 0.6700 0.6700 0.6700 0.6700 4,025 +0.00(+0.00%)
Mar 25, 2024 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Mar 22, 2024 0.6700 0.6700 0.6700 0.6700 3,000 +0.02(+3.08%)
Mar 21, 2024 0.6500 0.6500 0.6500 0.6500 16,500 +0.00(+0.00%)
Mar 20, 2024 0.6600 0.6600 0.6500 0.6500 15,500 -0.01(-1.52%)
Mar 19, 2024 0.6400 0.6600 0.6400 0.6600 13,660 +0.01(+1.54%)
Mar 18, 2024 0.6400 0.6500 0.6400 0.6500 3,300 +0.01(+1.56%)
Mar 15, 2024 0.6400 0.6400 0.6400 0.6400 71,000 +0.03(+4.92%)
Mar 14, 2024 0.6100 0.6300 0.6100 0.6100 4,000 +0.01(+1.67%)
Mar 13, 2024 0.6500 0.6500 0.6000 0.6000 27,500 -0.02(-3.23%)
Mar 12, 2024 0.6400 0.6400 0.6200 0.6200 3,500 +0.02(+3.33%)
Mar 11, 2024 0.5000 0.6000 0.5000 0.6000 31,200 +0.10(+20.00%)
Mar 08, 2024 0.4700 0.5000 0.4700 0.5000 60,244 -0.05(-9.09%)
Mar 07, 2024 0.5500 0.5600 0.5500 0.5500 11,000 +0.01(+1.85%)
Mar 06, 2024 0.5200 0.5400 0.4600 0.5400 11,500 -0.02(-3.57%)
Mar 05, 2024 0.5500 0.5600 0.4000 0.5600 29,063 -0.02(-3.45%)
Mar 04, 2024 0.5500 0.5800 0.5500 0.5800 9,000 +0.02(+3.57%)
Mar 01, 2024 0.5500 0.5600 0.5200 0.5600 2,553 -0.02(-3.45%)
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 2,500 +0.00(+0.00%)
Feb 27, 2024 0.5800 0 -0.02(-3.33%)
Feb 23, 2024 0.6000 0 -0.01(-1.64%)
Feb 22, 2024 0.5900 0.6500 0.5900 0.6100 8,000 +0.03(+5.17%)
Feb 21, 2024 0.6000 0.6700 0.5800 0.5800 40,150 -0.02(-3.33%)
Feb 20, 2024 0.6000 0.6000 0.5300 0.6000 11,502 -0.01(-1.64%)
Feb 16, 2024 0.6100 0 -0.01(-1.61%)
Feb 15, 2024 0.6200 0.6200 0.6200 0.6200 500 -0.02(-3.13%)
Feb 14, 2024 0.5800 0.6700 0.5800 0.6400 9,500 +0.09(+16.36%)
Feb 09, 2024 0.5500 0 -0.02(-3.51%)
Feb 08, 2024 0.6100 0.6100 0.5700 0.5700 2,200 -0.03(-5.00%)
Feb 07, 2024 0.6000 0.6000 0.6000 0.6000 500 -0.02(-3.23%)
Feb 06, 2024 0.6500 0.6500 0.6100 0.6200 93,200 -0.03(-4.62%)
Feb 05, 2024 0.6600 0.6600 0.6200 0.6500 26,300 -0.05(-7.14%)
Feb 02, 2024 0.5400 0.7500 0.5400 0.7000 130,075 +0.17(+32.08%)
Feb 01, 2024 0.6000 0.6500 0.5000 0.5300 32,500 -0.10(-15.87%)
Jan 31, 2024 0.6300 0.6300 0.6300 0.6300 500 -0.01(-1.56%)
Jan 30, 2024 0.6400 0.6400 0.6400 0.6400 10,500 +0.00(+0.00%)
Jan 29, 2024 0.6400 0.6400 0.6400 0.6400 11,500 +0.01(+1.59%)
Jan 26, 2024 0.6300 0.6300 0.6300 0.6300 14,000 +0.00(+0.00%)
Jan 25, 2024 0.6300 0.6300 0.6300 0.6300 41,000 +0.00(+0.00%)
Jan 24, 2024 0.6300 0.6300 0.6300 0.6300 21,500 +0.00(+0.00%)
Jan 23, 2024 0.6300 0.6300 0.6300 0.6300 4,000 -0.01(-1.56%)
Jan 22, 2024 0.6400 0.6400 0.6400 0.6400 500 +0.00(+0.00%)
Jan 19, 2024 0.6400 0.6400 0.6400 0.6400 1,500 +0.01(+1.59%)
Jan 18, 2024 0.6400 0.6400 0.6300 0.6300 3,000 +0.00(+0.00%)
Jan 17, 2024 0.6300 0.6400 0.6300 0.6300 170,000 -0.03(-4.55%)
Jan 16, 2024 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.00%)
Jan 15, 2024 0.6600 0.6600 0.6600 0.6600 1,115 -0.04(-5.71%)
Jan 12, 2024 0.7400 0.7500 0.7000 0.7000 8,500 -0.02(-2.78%)
Jan 09, 2024 0.7200 0 -0.02(-2.70%)
Jan 08, 2024 0.7000 0.7400 0.7000 0.7400 21,500 +0.04(+5.71%)
Jan 05, 2024 0.6900 0.7000 0.6900 0.7000 15,000 +0.00(+0.00%)
Jan 04, 2024 0.6000 0.7600 0.5100 0.7000 18,859 +0.08(+12.90%)
Jan 03, 2024 0.6200 0.6200 0.6200 0.6200 500 -0.04(-6.06%)
Jan 02, 2024 0.6600 0.6600 0.6600 0.6600 501 +0.01(+1.54%)
Dec 28, 2023 0.6500 0 +0.03(+4.84%)
Dec 27, 2023 0.6200 0.6300 0.6200 0.6200 9,000 +0.00(+0.00%)
Dec 22, 2023 0.6200 0 +0.02(+3.33%)
Dec 21, 2023 0.6000 0.6000 0.6000 0.6000 4,000 +0.02(+3.45%)
Dec 19, 2023 0.5800 200 +0.01(+1.75%)
Dec 18, 2023 0.5200 0.5700 0.5200 0.5700 2,800 +0.01(+1.79%)
Dec 15, 2023 0.5500 0.5700 0.5500 0.5600 5,280 +0.01(+1.82%)
Dec 14, 2023 0.5800 0.5800 0.5200 0.5500 74,000 -0.03(-5.17%)
Dec 13, 2023 0.6000 0.6000 0.5800 0.5800 1,500 -0.03(-4.92%)
Dec 12, 2023 0.6800 0.6800 0.6100 0.6100 3,000 -0.07(-10.29%)
Dec 11, 2023 0.6800 0.6800 0.6800 0.6800 2,000 +0.00(+0.00%)
Dec 08, 2023 0.6800 0.6800 0.6800 0.6800 75,500 +0.00(+0.00%)
Dec 07, 2023 0.6700 0.6800 0.6700 0.6800 3,700 +0.03(+4.62%)
Dec 06, 2023 0.6500 0.6600 0.6500 0.6500 4,000 +0.02(+3.17%)
Dec 05, 2023 0.6300 0.6300 0.6300 0.6300 48,150 +0.01(+1.61%)
Dec 04, 2023 0.6400 0.6400 0.6200 0.6200 4,500 -0.02(-3.13%)
Dec 01, 2023 0.5700 0.6500 0.5600 0.6400 28,765 +0.07(+12.28%)
Nov 30, 2023 0.5600 0.5700 0.5600 0.5700 130,000 +0.02(+3.64%)
Nov 29, 2023 0.5500 0.5500 0.5500 0.5500 18,756 +0.03(+5.77%)
Nov 28, 2023 0.5100 0.5200 0.5100 0.5200 9,050 +0.01(+1.96%)
Nov 27, 2023 0.4500 0.5100 0.4500 0.5100 65,526 +0.06(+13.33%)
Nov 24, 2023 0.4500 0.4500 0.4500 0.4500 2,150 +0.00(+0.00%)
Nov 23, 2023 0.4500 0.4500 0.4500 0.4500 1,310 +0.00(+0.00%)
Nov 22, 2023 0.5000 0.5100 0.4500 0.4500 16,600 -0.03(-6.25%)
Nov 20, 2023 0.4800 0 +0.06(+14.29%)
Nov 17, 2023 0.4200 0.4200 0.4200 0.4200 1,560 +0.01(+2.44%)
Nov 16, 2023 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.00%)
Nov 15, 2023 0.3700 0.4150 0.3700 0.4100 133,562 +0.04(+10.81%)
Nov 14, 2023 0.3650 0.4000 0.3650 0.3700 37,070 +0.01(+1.37%)
Nov 13, 2023 0.3650 0.3650 0.3650 0.3650 12,500 +0.00(+0.00%)
Nov 10, 2023 0.3500 0.3650 0.3500 0.3650 9,550 +0.03(+10.61%)
Nov 09, 2023 0.3300 0.3300 0.3300 0.3300 9,000 -0.01(-1.49%)
Nov 08, 2023 0.3500 0.3500 0.3300 0.3350 4,762 -0.01(-4.29%)
Nov 07, 2023 0.3650 0.3650 0.3500 0.3500 2,600 -0.01(-2.78%)
Nov 03, 2023 0.3600 6 -0.01(-2.70%)
Nov 02, 2023 0.3800 0.3800 0.3700 0.3700 3,000 -0.03(-7.50%)
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.