Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifespeak Inc (TSX: LSPK )

0.6300 UNCHANGED
Last Price Updated: 11:15 AM EDT, May 15, 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 (%)
May 08, 2023 0.4000 0.4050 0.3700 0.3900 139,050 -0.01(-2.50%)
May 05, 2023 0.4000 0.4000 0.3900 0.4000 36,500 +0.00(+0.00%)
May 04, 2023 0.4000 0.4000 0.3850 0.4000 9,498 +0.00(+0.00%)
May 03, 2023 0.4000 0.4000 0.4000 0.4000 17,000 +0.00(+0.00%)
May 02, 2023 0.4000 0.4000 0.3850 0.4000 11,064 +0.00(+0.00%)
May 01, 2023 0.4000 0.4000 0.3800 0.4000 41,010 +0.01(+2.56%)
Apr 28, 2023 0.4000 0.4000 0.3900 0.3900 38,000 -0.01(-2.50%)
Apr 27, 2023 0.4000 0.4000 0.4000 0.4000 40,001 +0.00(+0.00%)
Apr 26, 2023 0.4000 0.4000 0.3700 0.4000 29,000 +0.03(+6.67%)
Apr 25, 2023 0.4000 0.4000 0.3750 0.3750 7,819 -0.01(-1.32%)
Apr 24, 2023 0.3900 0.4000 0.3650 0.3800 12,175 -0.02(-5.00%)
Apr 21, 2023 0.4200 0.4200 0.3600 0.4000 38,032 -0.02(-5.88%)
Apr 20, 2023 0.4600 0.4850 0.4200 0.4250 37,964 -0.04(-9.57%)
Apr 19, 2023 0.4800 0.4800 0.4600 0.4700 12,000 -0.02(-3.09%)
Apr 18, 2023 0.4800 0.5000 0.4800 0.4850 16,620 +0.02(+3.19%)
Apr 17, 2023 0.5200 0.5200 0.4700 0.4700 9,250 -0.02(-4.08%)
Apr 14, 2023 0.5200 0.5200 0.4600 0.4900 9,220 +0.03(+6.52%)
Apr 13, 2023 0.5100 0.5200 0.4500 0.4600 34,542 -0.06(-11.54%)
Apr 12, 2023 0.5300 0.5300 0.5200 0.5200 10,800 +0.00(+0.00%)
Apr 11, 2023 0.5400 0.5400 0.5100 0.5200 9,515 -0.02(-3.70%)
Apr 10, 2023 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
Apr 06, 2023 0.5400 0 -0.03(-5.26%)
Apr 05, 2023 0.5700 0.5700 0.5400 0.5700 15,170 -0.03(-5.00%)
Apr 04, 2023 0.5700 0.6000 0.5600 0.6000 11,246 +0.00(+0.00%)
Apr 03, 2023 0.7000 0.7000 0.5800 0.6000 17,916 -0.06(-9.09%)
Mar 31, 2023 0.6200 0.7900 0.6000 0.6600 37,206 +0.09(+15.79%)
Mar 30, 2023 0.5700 0.6000 0.5600 0.5700 9,500 -0.03(-5.00%)
Mar 29, 2023 0.6000 0.6000 0.6000 0.6000 7,503 -0.03(-4.76%)
Mar 28, 2023 0.6000 0.6600 0.6000 0.6300 10,561 -0.02(-3.08%)
Mar 27, 2023 0.6900 0.6900 0.6400 0.6500 13,751 +0.00(+0.00%)
Mar 24, 2023 0.5700 0.7000 0.5700 0.6500 17,004 +0.08(+14.04%)
Mar 23, 2023 0.5500 0.6000 0.5500 0.5700 1,500 -0.03(-5.00%)
Mar 22, 2023 0.5800 0.6000 0.5800 0.6000 6,500 -0.01(-1.64%)
Mar 21, 2023 0.6500 0.6500 0.5400 0.6100 30,954 +0.01(+1.67%)
Mar 20, 2023 0.6000 0.6000 0.6000 0.6000 7,000 +0.00(+0.00%)
Mar 17, 2023 0.5700 0.6000 0.5700 0.6000 9,000 +0.04(+7.14%)
Mar 16, 2023 0.5500 0.6300 0.5500 0.5600 13,170 +0.05(+9.80%)
Mar 15, 2023 0.5800 0.6000 0.5000 0.5100 62,565 -0.14(-21.54%)
Mar 14, 2023 0.6400 0.7000 0.6000 0.6500 12,000 -0.02(-2.99%)
Mar 13, 2023 0.6700 0.7000 0.6400 0.6700 6,615 +0.03(+4.69%)
Mar 10, 2023 0.6400 0.6700 0.6400 0.6400 3,578 -0.01(-1.54%)
Mar 09, 2023 0.6700 0.6900 0.6500 0.6500 9,000 -0.03(-4.41%)
Mar 07, 2023 0.6800 0 +0.03(+4.62%)
Mar 06, 2023 0.6600 0.6600 0.6100 0.6500 7,388 -0.05(-7.14%)
Mar 02, 2023 0.7000 0 +0.05(+7.69%)
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.