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, 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%)
Nov 01, 2022 1.300 1.320 1.270 1.290 8,000 +0.02(+1.57%)
Oct 31, 2022 1.400 1.410 1.270 1.270 41,869 -0.13(-9.29%)
Oct 28, 2022 1.420 1.450 1.380 1.400 53,400 -0.07(-4.76%)
Oct 27, 2022 1.500 1.500 1.450 1.470 13,000 -0.03(-2.00%)
Oct 26, 2022 1.460 1.500 1.460 1.500 15,412 +0.05(+3.45%)
Oct 25, 2022 1.550 1.550 1.360 1.450 23,902 -0.13(-8.23%)
Oct 24, 2022 1.650 1.650 1.540 1.580 10,202 -0.08(-4.82%)
Oct 21, 2022 1.680 1.680 1.650 1.660 9,100 -0.01(-0.60%)
Oct 20, 2022 1.660 1.680 1.650 1.670 8,450 -0.02(-1.18%)
Oct 19, 2022 1.710 1.750 1.650 1.690 6,925 -0.01(-0.59%)
Oct 18, 2022 1.750 1.750 1.620 1.700 14,753 -0.02(-1.16%)
Oct 17, 2022 1.740 1.740 1.670 1.720 14,159 -0.02(-1.15%)
Oct 14, 2022 1.780 1.790 1.650 1.740 12,202 -0.08(-4.40%)
Oct 13, 2022 1.750 1.840 1.750 1.820 7,432 +0.04(+2.25%)
Oct 12, 2022 1.930 1.960 1.700 1.780 98,365 -0.17(-8.72%)
Oct 11, 2022 2.000 2.000 1.770 1.950 19,904 +0.00(+0.00%)
Oct 07, 2022 1.950 0 +0.00(+0.00%)
Oct 06, 2022 1.980 2.000 1.920 1.950 8,370 -0.05(-2.50%)
Oct 05, 2022 1.850 2.000 1.810 2.000 7,489 +0.15(+8.11%)
Oct 04, 2022 1.840 1.900 1.830 1.850 8,930 +0.02(+1.09%)
Oct 03, 2022 1.760 1.830 1.750 1.830 9,808 +0.07(+3.98%)
Sep 30, 2022 1.820 1.850 1.750 1.760 23,958 -0.09(-4.86%)
Sep 29, 2022 1.850 1.850 1.850 1.850 3,100 -0.05(-2.63%)
Sep 28, 2022 1.930 1.970 1.850 1.900 13,000 -0.04(-2.06%)
Sep 27, 2022 1.900 1.970 1.900 1.940 5,631 +0.04(+2.11%)
Sep 26, 2022 2.000 2.090 1.860 1.900 6,310 +0.00(+0.00%)
Sep 23, 2022 1.950 1.950 1.840 1.900 25,651 -0.10(-5.00%)
Sep 22, 2022 2.000 2.050 1.950 2.000 35,700 +0.00(+0.00%)
Sep 21, 2022 2.070 2.070 1.910 2.000 28,748 -0.07(-3.38%)
Sep 20, 2022 1.900 2.150 1.830 2.070 44,705 +0.16(+8.38%)
Sep 19, 2022 2.080 2.090 1.910 1.910 71,313 -0.20(-9.48%)
Sep 16, 2022 2.200 2.200 1.990 2.110 29,718 -0.12(-5.38%)
Sep 15, 2022 2.190 2.240 2.160 2.230 10,105 +0.04(+1.83%)
Sep 14, 2022 2.220 2.240 2.150 2.190 19,140 -0.08(-3.52%)
Sep 13, 2022 2.190 2.270 2.020 2.270 13,704 +0.10(+4.61%)
Sep 12, 2022 2.350 2.350 2.160 2.170 44,895 -0.19(-8.05%)
Sep 09, 2022 2.400 2.490 2.320 2.360 35,765 -0.12(-4.84%)
Sep 08, 2022 2.470 2.480 2.400 2.480 11,610 +0.00(+0.00%)
Sep 07, 2022 2.300 2.490 2.300 2.480 9,969 +0.08(+3.33%)
Sep 06, 2022 2.380 2.520 2.380 2.400 19,922 -0.01(-0.41%)
Sep 02, 2022 2.410 0 -0.10(-3.98%)
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.