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 (%)
Nov 30, 2021 7.180 7.840 7.180 7.650 57,624 +0.42(+5.81%)
Nov 29, 2021 7.000 7.240 6.810 7.230 51,247 +0.25(+3.58%)
Nov 26, 2021 7.000 7.130 6.870 6.980 25,120 -0.08(-1.13%)
Nov 25, 2021 6.990 7.170 6.890 7.060 30,826 +0.21(+3.07%)
Nov 24, 2021 6.720 6.860 6.580 6.850 30,526 +0.10(+1.48%)
Nov 23, 2021 6.540 6.750 6.300 6.750 78,348 +0.15(+2.27%)
Nov 22, 2021 6.610 6.750 6.360 6.600 56,584 -0.04(-0.60%)
Nov 19, 2021 6.450 6.760 6.240 6.640 100,159 +0.27(+4.24%)
Nov 18, 2021 6.580 6.580 6.200 6.370 35,504 -0.08(-1.24%)
Nov 17, 2021 6.600 6.670 6.350 6.450 48,852 -0.04(-0.62%)
Nov 16, 2021 6.850 6.850 6.350 6.490 35,600 -0.16(-2.41%)
Nov 15, 2021 6.910 6.910 6.350 6.650 98,246 -0.16(-2.35%)
Nov 12, 2021 6.940 6.950 6.700 6.810 45,780 -0.17(-2.44%)
Nov 11, 2021 7.210 7.230 6.900 6.980 53,109 -0.26(-3.59%)
Nov 10, 2021 7.400 7.230 7.240 132,731 -0.13(-1.76%)
Nov 09, 2021 7.360 7.430 7.340 7.370 27,812 +0.05(+0.68%)
Nov 08, 2021 7.320 7.450 7.320 7.320 12,121 +0.02(+0.27%)
Nov 05, 2021 7.500 7.500 7.300 7.300 24,008 -0.10(-1.35%)
Nov 04, 2021 7.300 7.500 7.300 7.400 26,251 +0.12(+1.65%)
Nov 03, 2021 7.260 7.300 7.250 7.280 15,164 -0.02(-0.27%)
Nov 02, 2021 7.330 7.330 7.250 7.300 20,418 +0.02(+0.27%)
Nov 01, 2021 7.440 7.500 7.240 7.280 45,097 -0.21(-2.80%)
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%)
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.