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, 2023 0.6600 0.7000 0.6500 0.7000 8,600 +0.00(+0.00%)
Feb 27, 2023 0.7300 0.7300 0.6000 0.7000 113,762 -0.05(-6.67%)
Feb 24, 2023 0.7600 0.7600 0.7500 0.7500 5,000 -0.04(-5.06%)
Feb 23, 2023 0.7500 0.7900 0.7500 0.7900 11,500 +0.04(+5.33%)
Feb 22, 2023 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Feb 21, 2023 0.7900 0.8000 0.7500 0.7500 8,612 -0.05(-6.25%)
Feb 16, 2023 0.8000 0 +0.00(+0.00%)
Feb 15, 2023 0.8500 0.8500 0.8000 0.8000 10,700 -0.05(-5.88%)
Feb 14, 2023 0.8500 0.8500 0.8500 0.8500 3,000 +0.02(+2.41%)
Feb 13, 2023 0.8300 0.8300 0.8300 0.8300 500 -0.03(-3.49%)
Feb 10, 2023 0.8600 0.8600 0.8600 0.8600 7,000 +0.01(+1.18%)
Feb 09, 2023 0.8500 0.8500 0.8500 0.8500 13,200 -0.02(-2.30%)
Feb 08, 2023 0.8700 0.8700 0.8700 0.8700 1,000 +0.00(+0.00%)
Feb 07, 2023 0.8400 0.8700 0.8400 0.8700 4,000 +0.01(+1.16%)
Feb 03, 2023 0.8600 200 +0.04(+4.88%)
Feb 02, 2023 0.8700 0.8900 0.8200 0.8200 14,697 -0.05(-5.75%)
Feb 01, 2023 0.8700 0.8700 0.8200 0.8700 14,916 +0.01(+1.16%)
Jan 31, 2023 0.8700 0.8700 0.8300 0.8600 8,674 -0.01(-1.15%)
Jan 30, 2023 0.8800 0.8800 0.8700 0.8700 5,000 +0.03(+3.57%)
Jan 27, 2023 0.8300 0.8500 0.8100 0.8400 31,500 -0.04(-4.55%)
Jan 26, 2023 0.8800 0.8800 0.8800 0.8800 4,552 +0.06(+7.32%)
Jan 25, 2023 0.8800 0.8800 0.8200 0.8200 18,859 -0.08(-8.89%)
Jan 23, 2023 0.9000 100 +0.00(+0.00%)
Jan 20, 2023 0.9000 0.9000 0.8600 0.9000 27,599 +0.05(+5.88%)
Jan 19, 2023 0.9200 0.9200 0.8500 0.8500 5,066 -0.11(-11.46%)
Jan 17, 2023 0.9600 5 +0.00(+0.00%)
Jan 16, 2023 0.9400 0.9600 0.9400 0.9600 1,026 +0.02(+2.13%)
Jan 12, 2023 0.9400 100 -0.01(-1.05%)
Jan 11, 2023 0.9700 1.050 0.9500 0.9500 14,255 +0.01(+1.06%)
Jan 10, 2023 0.9300 0.9400 0.9300 0.9400 2,000 +0.04(+4.44%)
Jan 09, 2023 0.9100 0.9100 0.9000 0.9000 1,026 +0.00(+0.00%)
Jan 06, 2023 0.8800 0.9100 0.8200 0.9000 66,453 +0.04(+4.65%)
Jan 05, 2023 0.9500 0.9500 0.8600 0.8600 5,834 -0.07(-7.53%)
Jan 04, 2023 0.9300 0.9300 0.9300 0.9300 1,000 +0.03(+3.33%)
Jan 03, 2023 0.9000 0.9400 0.9000 0.9000 5,010 -0.05(-5.26%)
Dec 30, 2022 0.9500 0 +0.06(+6.74%)
Dec 28, 2022 0.8900 0 +0.00(+0.00%)
Dec 23, 2022 0.8900 0 -0.06(-6.32%)
Dec 22, 2022 0.9500 0.9500 0.9500 0.9500 1,500 +0.00(+0.00%)
Dec 21, 2022 0.9500 0.9500 0.9400 0.9500 37,505 +0.04(+4.40%)
Dec 20, 2022 0.9100 0.9200 0.8900 0.9100 55,700 +0.02(+2.25%)
Dec 19, 2022 0.8900 0.8900 0.8900 0.8900 1,050 +0.04(+4.71%)
Dec 16, 2022 0.8800 0.8900 0.8500 0.8500 65,510 +0.00(+0.00%)
Dec 15, 2022 0.8600 0.8600 0.8500 0.8500 4,505 -0.03(-3.41%)
Dec 14, 2022 0.8600 0.9000 0.8500 0.8800 17,615 -0.02(-2.22%)
Dec 13, 2022 0.9000 0.9000 0.9000 0.9000 4,150 +0.00(+0.00%)
Dec 12, 2022 0.8500 0.9000 0.8500 0.9000 4,000 +0.01(+1.12%)
Dec 09, 2022 0.8900 0.8900 0.8900 0.8900 48,500 +0.00(+0.00%)
Dec 08, 2022 0.8000 0.8900 0.8000 0.8900 21,500 +0.04(+4.71%)
Dec 07, 2022 0.9100 0.9100 0.8000 0.8500 5,500 -0.04(-4.49%)
Dec 06, 2022 0.8600 0.9200 0.8500 0.8900 21,033 +0.03(+3.49%)
Dec 05, 2022 0.9300 0.9500 0.8600 0.8600 60,076 -0.04(-4.44%)
Dec 02, 2022 0.8900 0.9200 0.8900 0.9000 3,011 -0.01(-1.10%)
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.