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

Lifespeak Inc (TSX: LSPK )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, May 31, 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 31, 2023 0.4200 0.4200 0.4200 0.4200 900 +0.00(+0.00%)
Oct 27, 2023 0.4200 239 +0.05(+13.51%)
Oct 26, 2023 0.3700 0.3700 0.3700 0.3700 500 -0.03(-6.33%)
Oct 25, 2023 0.4000 0.4000 0.3650 0.3950 3,500 -0.01(-3.66%)
Oct 24, 2023 0.3750 0.4100 0.3200 0.4100 13,572 +0.01(+2.50%)
Oct 23, 2023 0.3450 0.4000 0.3400 0.4000 6,400 +0.05(+12.68%)
Oct 20, 2023 0.3550 0.3550 0.3550 0.3550 530 -0.02(-4.05%)
Oct 19, 2023 0.3900 0.4100 0.3700 0.3700 5,700 -0.01(-2.63%)
Oct 18, 2023 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Oct 17, 2023 0.3850 0.3850 0.3800 0.3800 12,750 +0.00(+0.00%)
Oct 13, 2023 0.3800 0 -0.03(-6.17%)
Oct 12, 2023 0.4250 0.4250 0.4050 0.4050 1,500 -0.06(-12.90%)
Oct 10, 2023 0.4650 0 +0.03(+6.90%)
Oct 04, 2023 0.4350 0 +0.03(+8.75%)
Oct 03, 2023 0.4500 0.4550 0.4000 0.4000 8,110 -0.05(-12.09%)
Sep 28, 2023 0.4550 0.4550 681 -0.04(-9.00%)
Sep 26, 2023 0.5000 239 +0.00(+0.00%)
Sep 25, 2023 0.5000 0.5000 0.5000 0.5000 600 -0.02(-3.85%)
Sep 22, 2023 0.5200 0.5200 0.5200 0.5200 700 +0.04(+7.22%)
Sep 21, 2023 0.4850 0.4850 0.4850 0.4850 500 -0.03(-4.90%)
Sep 20, 2023 0.5000 0.5100 0.5000 0.5100 1,500 +0.04(+8.51%)
Sep 19, 2023 0.5000 0.5000 0.4700 0.4700 1,330 -0.03(-6.00%)
Sep 18, 2023 0.5300 0.5300 0.5000 0.5000 2,000 -0.03(-5.66%)
Sep 15, 2023 0.4600 0.5300 0.4500 0.5300 7,630 +0.03(+6.00%)
Sep 14, 2023 0.5000 0.5000 0.4600 0.5000 5,500 -0.03(-5.66%)
Sep 12, 2023 0.5300 0 -0.02(-3.64%)
Sep 08, 2023 0.5500 0 -0.02(-3.51%)
Sep 07, 2023 0.6300 0.6300 0.5700 0.5700 4,000 -0.06(-9.52%)
Sep 06, 2023 0.6300 0.6300 0.6300 0.6300 2,700 +0.00(+0.00%)
Sep 05, 2023 0.6000 0.6300 0.6000 0.6300 17,091 +0.03(+5.00%)
Aug 30, 2023 0.6000 0 -0.04(-6.25%)
Aug 29, 2023 0.6400 0.6400 0.6400 0.6400 501 +0.01(+1.59%)
Aug 28, 2023 0.6300 0.6300 0.6300 0.6300 6,000 +0.01(+1.61%)
Aug 24, 2023 0.6200 0 +0.02(+3.33%)
Aug 23, 2023 0.6000 0.6300 0.5800 0.6000 25,500 -0.03(-4.76%)
Aug 18, 2023 0.6300 303 +0.06(+10.53%)
Aug 17, 2023 0.5700 0.5700 0.5700 0.5700 1,500 -0.03(-5.00%)
Aug 16, 2023 0.6000 0.6000 0.6000 0.6000 500 -0.01(-1.64%)
Aug 14, 2023 0.6100 0 -0.03(-4.69%)
Aug 11, 2023 0.5800 0.6500 0.5800 0.6400 65,125 +0.06(+10.34%)
Aug 10, 2023 0.6000 0.6000 0.5800 0.5800 6,000 -0.05(-7.94%)
Aug 09, 2023 0.5800 0.6300 0.5800 0.6300 2,110 +0.04(+6.78%)
Aug 08, 2023 0.5900 0.5900 0.5900 0.5900 601 -0.04(-6.35%)
Aug 04, 2023 0.6300 0 +0.03(+5.00%)
Aug 03, 2023 0.5700 0.6000 0.5700 0.6000 4,085 +0.00(+0.00%)
Aug 02, 2023 0.6000 0.6000 0.6000 0.6000 3,500 +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.