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 (%)
Dec 31, 2021 6.350 6.350 6.350 0 +0.10(+1.60%)
Dec 30, 2021 6.210 6.340 6.210 6.250 69,857 +0.05(+0.81%)
Dec 29, 2021 6.670 6.670 6.200 6.200 105,354 -0.47(-7.05%)
Dec 24, 2021 6.670 6.670 6.670 0 +0.08(+1.21%)
Dec 23, 2021 6.510 6.670 6.330 6.590 17,968 +0.13(+2.01%)
Dec 22, 2021 6.190 6.610 6.080 6.460 47,183 +0.30(+4.87%)
Dec 21, 2021 6.220 6.220 6.060 6.160 80,925 -0.06(-0.96%)
Dec 20, 2021 6.330 6.330 6.050 6.220 60,307 -0.13(-2.05%)
Dec 17, 2021 6.170 6.390 5.910 6.350 173,474 +0.25(+4.10%)
Dec 16, 2021 6.150 6.360 5.870 6.100 72,381 +0.17(+2.87%)
Dec 15, 2021 6.180 6.250 5.850 5.930 54,765 -0.25(-4.05%)
Dec 14, 2021 6.200 6.200 6.000 6.180 93,295 -0.02(-0.32%)
Dec 13, 2021 6.570 6.570 5.820 6.200 76,479 -0.37(-5.63%)
Dec 10, 2021 6.740 6.990 6.450 6.570 35,304 -0.13(-1.94%)
Dec 09, 2021 7.010 7.010 6.620 6.700 60,832 -0.20(-2.90%)
Dec 08, 2021 7.010 7.010 6.800 6.900 28,245 -0.10(-1.43%)
Dec 07, 2021 7.000 7.050 6.900 7.000 25,020 +0.05(+0.72%)
Dec 06, 2021 7.250 7.250 6.850 6.950 24,765 -0.30(-4.14%)
Dec 03, 2021 7.500 7.520 6.990 7.250 26,248 -0.25(-3.33%)
Dec 02, 2021 7.560 7.630 7.390 7.500 24,800 +0.04(+0.54%)
Dec 01, 2021 7.890 7.890 7.250 7.460 57,119 -0.19(-2.48%)
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%)
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.