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 (%)
Jun 30, 2023 0.4200 0 +0.02(+5.00%)
Jun 29, 2023 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Jun 28, 2023 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-2.44%)
Jun 27, 2023 0.4250 0.4250 0.4100 0.4100 713,676 -0.03(-6.82%)
Jun 26, 2023 0.4200 0.4400 0.4200 0.4400 1,500 +0.01(+2.33%)
Jun 22, 2023 0.4300 0 -0.02(-4.44%)
Jun 16, 2023 0.4500 0 +0.01(+2.27%)
Jun 14, 2023 0.4400 0 -0.01(-2.22%)
Jun 13, 2023 0.4400 0.4500 0.4400 0.4500 4,274 +0.00(+0.00%)
Jun 09, 2023 0.4500 310 +0.03(+5.88%)
Jun 08, 2023 0.4400 0.4400 0.4100 0.4250 5,500 -0.03(-5.56%)
Jun 07, 2023 0.4500 0.4500 0.4500 0.4500 1,010 +0.02(+4.65%)
Jun 06, 2023 0.4300 0.4300 0.4300 0.4300 1,500 -0.02(-4.44%)
Jun 05, 2023 0.4300 0.4500 0.4300 0.4500 8,263 +0.00(+0.00%)
Jun 02, 2023 0.4500 0.4500 0.4300 0.4500 3,600 -0.01(-2.17%)
Jun 01, 2023 0.4600 0.4600 0.4600 0.4600 10,500 +0.00(+0.00%)
May 31, 2023 0.4600 0.4600 0.4600 0.4600 1,025 +0.01(+2.22%)
May 26, 2023 0.4500 0 +0.02(+4.65%)
May 25, 2023 0.4450 0.4450 0.4300 0.4300 256,000 -0.01(-1.15%)
May 24, 2023 0.4600 0.4600 0.4350 0.4350 156,618 -0.03(-5.43%)
May 23, 2023 0.4700 0.4700 0.4600 0.4600 6,800 -0.02(-4.17%)
May 19, 2023 0.4800 0 +0.03(+6.67%)
May 18, 2023 0.4500 0.4600 0.4250 0.4500 129,520 -0.01(-2.17%)
May 17, 2023 0.4600 0.4600 0.4600 0.4600 3,000 -0.02(-4.17%)
May 16, 2023 0.4700 0.5000 0.4500 0.4800 13,175 +0.03(+6.67%)
May 15, 2023 0.4000 0.5200 0.4000 0.4500 211,513 +0.06(+15.38%)
May 12, 2023 0.4000 0.4050 0.3900 0.3900 359,734 -0.01(-2.50%)
May 11, 2023 0.3600 0.4050 0.3600 0.4000 670,260 +0.04(+9.59%)
May 10, 2023 0.4000 0.4050 0.3650 0.3650 380,720 -0.04(-8.75%)
May 09, 2023 0.3900 0.4000 0.3900 0.4000 32,500 +0.01(+2.56%)
May 08, 2023 0.4000 0.4050 0.3500 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 11,200 +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%)
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.