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 (%)
Feb 28, 2022 7.090 7.370 7.050 7.300 13,901 +0.18(+2.53%)
Feb 25, 2022 7.230 7.140 6.990 7.120 10,795 -0.12(-1.66%)
Feb 24, 2022 7.070 7.280 6.960 7.240 38,326 +0.14(+1.97%)
Feb 23, 2022 7.450 7.450 7.070 7.100 16,170 -0.15(-2.07%)
Feb 22, 2022 7.330 7.370 7.150 7.250 17,578 -0.07(-0.96%)
Feb 18, 2022 7.320 0 -0.21(-2.79%)
Feb 17, 2022 7.850 7.860 7.520 7.530 17,436 -0.32(-4.08%)
Feb 16, 2022 7.980 7.980 7.670 7.850 24,760 -0.01(-0.13%)
Feb 15, 2022 8.000 8.090 7.830 7.860 197,091 -0.04(-0.51%)
Feb 14, 2022 7.800 8.000 7.800 7.900 302,671 -0.06(-0.75%)
Feb 11, 2022 8.000 8.180 7.890 7.960 13,232 -0.10(-1.24%)
Feb 10, 2022 8.010 8.250 8.000 8.060 10,816 -0.04(-0.49%)
Feb 09, 2022 7.840 8.160 7.840 8.100 24,904 +0.37(+4.79%)
Feb 08, 2022 7.500 7.750 7.400 7.730 47,601 +0.18(+2.38%)
Feb 07, 2022 7.640 7.790 7.490 7.550 83,023 -0.05(-0.66%)
Feb 04, 2022 7.400 7.800 7.400 7.600 29,319 +0.20(+2.70%)
Feb 03, 2022 7.410 7.430 7.400 19,058 -0.04(-0.54%)
Feb 02, 2022 7.420 7.450 7.400 7.440 19,103 +0.04(+0.54%)
Feb 01, 2022 7.200 7.590 7.150 7.400 171,928 +0.10(+1.37%)
Jan 31, 2022 7.000 7.300 6.950 7.300 87,924 +0.30(+4.29%)
Jan 28, 2022 6.700 7.000 6.610 7.000 76,757 +0.35(+5.26%)
Jan 27, 2022 6.650 6.810 6.410 6.650 148,320 -0.02(-0.30%)
Jan 26, 2022 6.670 6.800 6.580 6.670 54,117 -0.02(-0.30%)
Jan 25, 2022 6.650 6.690 6.500 6.690 48,937 +0.04(+0.60%)
Jan 24, 2022 6.900 6.900 6.530 6.650 137,328 -0.27(-3.90%)
Jan 21, 2022 7.030 7.030 6.920 6.920 120,895 -0.18(-2.54%)
Jan 20, 2022 7.150 7.170 7.020 7.100 72,827 -0.04(-0.56%)
Jan 19, 2022 7.050 7.140 7.000 7.140 27,762 +0.12(+1.71%)
Jan 18, 2022 7.200 7.200 7.000 7.020 44,200 -0.18(-2.50%)
Jan 17, 2022 7.120 7.200 7.120 7.200 15,295 -0.04(-0.55%)
Jan 14, 2022 7.050 7.250 7.000 7.240 79,228 +0.11(+1.54%)
Jan 13, 2022 6.990 7.270 6.990 7.130 75,825 +0.22(+3.18%)
Jan 12, 2022 7.010 7.250 6.910 6.910 44,972 -0.21(-2.95%)
Jan 11, 2022 6.660 7.260 6.650 7.120 178,967 +0.50(+7.55%)
Jan 10, 2022 6.700 6.730 6.500 6.620 44,674 -0.16(-2.36%)
Jan 07, 2022 6.450 6.840 6.450 6.780 88,005 +0.36(+5.61%)
Jan 06, 2022 6.330 6.500 6.290 6.420 67,200 +0.16(+2.56%)
Jan 05, 2022 6.360 6.660 6.250 6.260 71,793 -0.09(-1.42%)
Jan 04, 2022 6.350 6.360 6.220 6.350 47,730 +0.00(+0.00%)
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%)
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.