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 (%)
Aug 31, 2021 8.380 8.400 7.870 8.230 16,919 -0.15(-1.79%)
Aug 30, 2021 7.910 8.380 7.830 8.380 16,428 +0.38(+4.75%)
Aug 27, 2021 8.250 8.250 7.900 8.000 14,249 -0.04(-0.50%)
Aug 26, 2021 8.220 8.220 8.040 8.040 16,850 -0.26(-3.13%)
Aug 25, 2021 8.170 8.300 8.160 8.300 21,840 +0.05(+0.61%)
Aug 24, 2021 8.200 8.400 8.170 8.250 10,207 -0.15(-1.79%)
Aug 23, 2021 8.750 8.750 8.250 8.400 9,456 -0.09(-1.06%)
Aug 20, 2021 8.510 8.580 8.350 8.490 31,417 +0.07(+0.83%)
Aug 19, 2021 8.720 8.720 8.420 8.420 28,967 -0.45(-5.07%)
Aug 18, 2021 8.850 8.950 8.630 8.870 14,921 +0.07(+0.80%)
Aug 17, 2021 8.880 8.990 8.560 8.800 43,829 +0.40(+4.76%)
Aug 16, 2021 8.460 9.000 8.160 8.400 45,407 -0.18(-2.10%)
Aug 13, 2021 8.700 8.700 8.530 8.580 10,297 -0.19(-2.17%)
Aug 12, 2021 8.730 8.890 8.730 8.770 6,086 +0.12(+1.39%)
Aug 11, 2021 8.600 8.770 8.360 8.650 57,574 +0.21(+2.49%)
Aug 10, 2021 8.890 8.890 8.070 8.440 30,538 -0.44(-4.95%)
Aug 09, 2021 8.890 8.890 8.490 8.880 21,189 +0.13(+1.49%)
Aug 06, 2021 8.600 8.770 8.430 8.750 99,757 +0.15(+1.74%)
Aug 05, 2021 8.300 8.600 8.290 8.600 17,101 +0.10(+1.18%)
Aug 04, 2021 8.400 8.750 8.400 8.500 19,303 +0.20(+2.41%)
Aug 03, 2021 8.400 8.440 8.110 8.300 25,687 +0.00(+0.00%)
Jul 30, 2021 8.300 8.300 8.300 0 +0.30(+3.75%)
Jul 29, 2021 8.250 8.280 7.660 8.000 42,407 -0.14(-1.72%)
Jul 28, 2021 8.490 8.490 8.140 8.140 46,405 -0.31(-3.67%)
Jul 27, 2021 8.500 8.500 8.330 8.450 46,555 +0.05(+0.60%)
Jul 26, 2021 8.430 8.620 8.300 8.400 134,434 +0.38(+4.74%)
Jul 23, 2021 8.280 8.300 8.020 8.020 24,270 -0.11(-1.35%)
Jul 22, 2021 8.300 8.400 8.100 8.130 40,714 -0.30(-3.56%)
Jul 21, 2021 7.700 8.450 7.540 8.430 54,603 +0.87(+11.51%)
Jul 20, 2021 7.010 7.940 6.910 7.560 78,858 +0.36(+5.00%)
Jul 19, 2021 7.850 7.850 6.560 7.200 111,685 -0.25(-3.36%)
Jul 16, 2021 7.910 7.920 7.330 7.450 94,139 -0.46(-5.82%)
Jul 15, 2021 8.400 8.400 7.900 7.910 45,467 -0.34(-4.12%)
Jul 14, 2021 8.470 8.470 8.000 8.250 66,361 -0.13(-1.55%)
Jul 13, 2021 8.410 8.460 8.030 8.380 74,166 -0.03(-0.36%)
Jul 12, 2021 8.740 8.740 8.280 8.410 104,591 -0.30(-3.44%)
Jul 09, 2021 8.550 9.140 8.550 8.710 156,366 -0.10(-1.14%)
Jul 08, 2021 8.110 8.900 7.510 8.810 379,293 +0.61(+7.44%)
Jul 07, 2021 8.430 8.540 8.000 8.200 461,985 -0.30(-3.53%)
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.