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 (%)
Oct 29, 2021 7.370 7.490 7.250 7.490 36,701 +0.15(+2.04%)
Oct 28, 2021 7.780 7.780 7.310 7.340 27,281 -0.01(-0.14%)
Oct 27, 2021 7.420 7.500 7.320 7.350 39,422 +0.10(+1.38%)
Oct 26, 2021 7.210 7.250 40,380 +0.08(+1.12%)
Oct 25, 2021 7.250 7.300 7.020 7.170 43,078 -0.30(-4.02%)
Oct 22, 2021 7.150 7.620 7.010 7.470 25,286 +0.34(+4.77%)
Oct 21, 2021 7.660 7.660 7.110 7.130 53,164 -0.54(-7.04%)
Oct 20, 2021 7.970 7.970 7.610 7.670 15,020 -0.25(-3.16%)
Oct 19, 2021 7.880 8.000 7.660 7.920 49,721 +0.02(+0.25%)
Oct 18, 2021 7.880 7.950 7.770 7.900 7,133 -0.05(-0.63%)
Oct 15, 2021 7.520 7.950 7.490 7.950 15,029 +0.38(+5.02%)
Oct 14, 2021 7.910 7.920 7.510 7.570 8,654 -0.21(-2.70%)
Oct 13, 2021 7.680 7.850 7.680 7.780 17,396 +0.11(+1.43%)
Oct 12, 2021 8.020 8.060 7.620 7.670 29,124 -0.07(-0.90%)
Oct 08, 2021 7.740 7.740 7.740 0 -0.36(-4.44%)
Oct 07, 2021 8.100 8.100 7.600 8.100 29,310 +0.19(+2.40%)
Oct 06, 2021 8.080 8.080 7.420 7.910 25,797 +0.14(+1.80%)
Oct 05, 2021 7.010 7.990 7.010 7.770 50,905 +0.79(+11.32%)
Oct 04, 2021 7.100 7.210 6.850 6.980 6,944 -0.25(-3.46%)
Oct 01, 2021 7.250 7.370 7.090 7.230 4,889 -0.42(-5.49%)
Sep 30, 2021 7.360 7.650 6.860 7.650 43,885 +0.45(+6.25%)
Sep 29, 2021 7.230 7.450 7.000 7.200 60,726 +0.05(+0.70%)
Sep 28, 2021 7.100 7.310 6.700 7.150 71,864 -0.20(-2.72%)
Sep 27, 2021 7.160 7.490 6.660 7.350 45,001 +0.07(+0.96%)
Sep 24, 2021 7.420 7.420 7.010 7.280 14,442 -0.20(-2.67%)
Sep 23, 2021 7.600 7.600 7.450 7.480 6,273 -0.12(-1.58%)
Sep 22, 2021 7.660 7.780 7.550 7.600 10,802 -0.33(-4.16%)
Sep 21, 2021 8.000 8.000 7.560 7.930 11,327 -0.07(-0.88%)
Sep 20, 2021 8.300 8.300 7.460 8.000 32,765 +0.03(+0.38%)
Sep 17, 2021 7.960 8.080 7.900 7.970 34,794 -0.08(-0.99%)
Sep 16, 2021 8.360 8.360 7.910 8.050 16,676 -0.15(-1.83%)
Sep 15, 2021 8.550 8.560 8.200 8.200 77,055 +0.07(+0.86%)
Sep 14, 2021 8.750 8.750 8.130 8.130 52,230 -0.62(-7.09%)
Sep 13, 2021 8.500 8.800 8.470 8.750 39,277 -0.05(-0.57%)
Sep 10, 2021 8.390 8.870 8.300 8.800 16,894 +0.40(+4.76%)
Sep 09, 2021 8.210 8.480 8.200 8.400 5,900 +0.19(+2.31%)
Sep 08, 2021 8.200 8.470 8.200 8.210 9,731 +0.01(+0.12%)
Sep 07, 2021 8.200 8.500 8.200 8.200 5,048 +0.00(+0.00%)
Sep 03, 2021 8.200 8.200 8.200 0 -0.20(-2.38%)
Sep 02, 2021 8.200 8.500 8.200 8.400 11,505 +0.15(+1.82%)
Sep 01, 2021 8.200 8.310 8.100 8.250 117,989 +0.02(+0.24%)
Aug 31, 2021 8.380 8.400 7.870 8.230 16,919 -0.15(-1.79%)
Aug 30, 2021 7.910 8.380 7.830 8.380 16,428 +0.38(+4.75%)
Aug 27, 2021 8.250 8.250 7.900 8.000 14,249 -0.04(-0.50%)
Aug 26, 2021 8.220 8.220 8.040 8.040 16,850 -0.26(-3.13%)
Aug 25, 2021 8.170 8.300 8.160 8.300 21,840 +0.05(+0.61%)
Aug 24, 2021 8.200 8.400 8.170 8.250 10,207 -0.15(-1.79%)
Aug 23, 2021 8.750 8.750 8.250 8.400 9,456 -0.09(-1.06%)
Aug 20, 2021 8.510 8.580 8.350 8.490 31,417 +0.07(+0.83%)
Aug 19, 2021 8.720 8.720 8.420 8.420 28,967 -0.45(-5.07%)
Aug 18, 2021 8.850 8.950 8.630 8.870 14,921 +0.07(+0.80%)
Aug 17, 2021 8.880 8.990 8.560 8.800 43,829 +0.40(+4.76%)
Aug 16, 2021 8.460 9.000 8.160 8.400 45,407 -0.18(-2.10%)
Aug 13, 2021 8.700 8.700 8.530 8.580 10,297 -0.19(-2.17%)
Aug 12, 2021 8.730 8.890 8.730 8.770 6,086 +0.12(+1.39%)
Aug 11, 2021 8.600 8.770 8.360 8.650 57,574 +0.21(+2.49%)
Aug 10, 2021 8.890 8.890 8.070 8.440 30,538 -0.44(-4.95%)
Aug 09, 2021 8.890 8.890 8.490 8.880 21,189 +0.13(+1.49%)
Aug 06, 2021 8.600 8.770 8.430 8.750 99,757 +0.15(+1.74%)
Aug 05, 2021 8.300 8.600 8.290 8.600 17,101 +0.10(+1.18%)
Aug 04, 2021 8.400 8.750 8.400 8.500 19,303 +0.20(+2.41%)
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.