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, 2022 2.500 2.550 2.400 2.460 42,027 +0.06(+2.50%)
Aug 30, 2022 2.150 2.470 2.140 2.400 174,885 +0.24(+11.11%)
Aug 29, 2022 2.350 2.350 2.160 2.160 24,967 -0.21(-8.86%)
Aug 26, 2022 2.280 2.430 2.260 2.370 32,693 +0.07(+3.04%)
Aug 25, 2022 1.900 2.300 1.900 2.300 18,840 +0.35(+17.95%)
Aug 24, 2022 2.210 2.210 1.950 1.950 27,519 -0.13(-6.25%)
Aug 23, 2022 1.660 2.170 1.650 2.080 41,122 +0.45(+27.61%)
Aug 22, 2022 1.510 1.660 1.370 1.630 42,181 +0.09(+5.84%)
Aug 19, 2022 1.480 1.540 1.400 1.540 35,436 +0.02(+1.32%)
Aug 18, 2022 1.340 1.520 1.340 1.520 15,058 +0.16(+11.76%)
Aug 17, 2022 1.430 1.530 1.300 1.360 55,987 -0.03(-2.16%)
Aug 16, 2022 1.400 1.690 1.390 1.390 87,428 -0.04(-2.80%)
Aug 15, 2022 1.400 1.430 1.360 1.430 720,030 +0.05(+3.62%)
Aug 12, 2022 1.350 1.490 1.300 1.380 33,661 +0.08(+6.15%)
Aug 11, 2022 1.290 1.480 1.250 1.300 60,623 +0.01(+0.78%)
Aug 10, 2022 1.360 1.400 1.230 1.290 78,841 -0.02(-1.53%)
Aug 09, 2022 1.400 1.400 1.310 1.310 16,100 -0.01(-0.76%)
Aug 08, 2022 1.330 1.450 1.320 1.320 29,291 +0.00(+0.00%)
Aug 05, 2022 1.320 1.370 1.320 1.320 39,420 +0.00(+0.00%)
Aug 04, 2022 1.360 1.360 1.320 1.320 12,700 +0.00(+0.00%)
Aug 03, 2022 1.490 1.500 1.300 1.320 72,680 +0.02(+1.54%)
Aug 02, 2022 1.300 1.440 1.280 1.300 40,992 +0.06(+4.84%)
Jul 29, 2022 1.240 0 -0.11(-8.15%)
Jul 28, 2022 1.300 1.400 1.280 1.350 11,104 +0.03(+2.27%)
Jul 27, 2022 1.360 1.400 1.320 1.320 20,120 -0.11(-7.69%)
Jul 26, 2022 1.390 1.430 1.190 1.430 231,500 +0.14(+10.85%)
Jul 25, 2022 1.250 1.330 1.200 1.290 11,844 -0.06(-4.44%)
Jul 22, 2022 1.260 1.350 1.220 1.350 19,556 +0.08(+6.30%)
Jul 21, 2022 1.290 1.300 1.240 1.270 14,615 -0.05(-3.79%)
Jul 20, 2022 1.200 1.320 1.180 1.320 25,875 +0.10(+8.20%)
Jul 19, 2022 1.250 1.250 1.180 1.220 10,213 +0.00(+0.00%)
Jul 18, 2022 1.190 1.230 1.180 1.220 7,900 +0.00(+0.00%)
Jul 15, 2022 1.180 1.240 1.170 1.220 8,874 +0.03(+2.52%)
Jul 14, 2022 1.150 1.190 1.150 1.190 10,200 -0.01(-0.83%)
Jul 13, 2022 1.300 1.300 1.090 1.200 63,057 -0.02(-1.64%)
Jul 12, 2022 1.220 1.360 1.180 1.220 28,460 -0.03(-2.40%)
Jul 11, 2022 1.180 1.270 1.180 1.250 100,638 +0.03(+2.46%)
Jul 08, 2022 1.180 1.240 1.180 1.220 13,700 +0.03(+2.52%)
Jul 07, 2022 1.200 1.220 1.180 1.190 5,566 +0.00(+0.00%)
Jul 06, 2022 1.250 1.250 1.180 1.190 53,125 -0.03(-2.46%)
Jul 05, 2022 1.150 1.220 1.150 1.220 32,380 -0.03(-2.40%)
Jul 04, 2022 1.250 1.280 1.250 1.250 5,370 +0.04(+3.31%)
Jun 30, 2022 1.210 0 -0.07(-5.47%)
Jun 29, 2022 1.200 1.280 1.110 1.280 74,515 +0.08(+6.67%)
Jun 28, 2022 1.180 1.230 1.130 1.200 511,817 +0.02(+1.69%)
Jun 27, 2022 1.310 1.320 1.180 1.180 46,882 -0.20(-14.49%)
Jun 24, 2022 1.530 1.570 1.310 1.380 100,540 +0.08(+6.15%)
Jun 23, 2022 1.230 1.390 1.160 1.300 167,420 +0.15(+13.04%)
Jun 22, 2022 1.200 1.230 1.150 1.150 35,471 -0.14(-10.85%)
Jun 21, 2022 1.340 1.400 1.260 1.290 17,005 -0.11(-7.86%)
Jun 20, 2022 1.260 1.430 1.250 1.400 191,479 +0.03(+2.19%)
Jun 17, 2022 1.400 1.420 1.370 1.370 25,100 -0.07(-4.86%)
Jun 16, 2022 1.520 1.520 1.370 1.440 62,862 -0.06(-4.00%)
Jun 15, 2022 1.650 1.650 1.500 1.500 24,600 -0.02(-1.32%)
Jun 14, 2022 1.520 1.590 1.500 1.520 37,102 -0.06(-3.80%)
Jun 13, 2022 1.550 1.700 1.540 1.580 72,461 -0.21(-11.73%)
Jun 10, 2022 1.820 1.860 1.710 1.790 124,380 -0.06(-3.24%)
Jun 09, 2022 1.960 1.960 1.790 1.850 90,502 -0.20(-9.76%)
Jun 08, 2022 2.130 2.170 1.910 2.050 73,735 -0.07(-3.30%)
Jun 07, 2022 2.120 2.180 2.120 2.120 172,325 -0.10(-4.50%)
Jun 06, 2022 2.150 2.220 2.020 2.220 146,607 +0.04(+1.83%)
Jun 03, 2022 2.300 2.300 2.080 2.180 102,089 -0.12(-5.22%)
Jun 02, 2022 2.290 2.360 2.210 2.300 64,408 +0.01(+0.44%)
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.