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 30, 2023 0.6000 0 -0.04(-6.25%)
Aug 29, 2023 0.6400 0.6400 0.6400 0.6400 501 +0.01(+1.59%)
Aug 28, 2023 0.6300 0.6300 0.6300 0.6300 6,000 +0.01(+1.61%)
Aug 24, 2023 0.6200 0 +0.02(+3.33%)
Aug 23, 2023 0.6000 0.6300 0.5800 0.6000 25,500 -0.03(-4.76%)
Aug 18, 2023 0.6300 303 +0.06(+10.53%)
Aug 17, 2023 0.5700 0.5700 0.5700 0.5700 1,500 -0.03(-5.00%)
Aug 16, 2023 0.6000 0.6000 0.6000 0.6000 500 -0.01(-1.64%)
Aug 14, 2023 0.6100 0 -0.03(-4.69%)
Aug 11, 2023 0.5800 0.6500 0.5800 0.6400 65,125 +0.06(+10.34%)
Aug 10, 2023 0.6000 0.6000 0.5800 0.5800 6,000 -0.05(-7.94%)
Aug 09, 2023 0.5800 0.6300 0.5800 0.6300 2,110 +0.04(+6.78%)
Aug 08, 2023 0.5900 0.5900 0.5900 0.5900 601 -0.04(-6.35%)
Aug 04, 2023 0.6300 0 +0.03(+5.00%)
Aug 03, 2023 0.5700 0.6000 0.5700 0.6000 4,085 +0.00(+0.00%)
Aug 02, 2023 0.6000 0.6000 0.6000 0.6000 3,500 +0.00(+0.00%)
Aug 01, 2023 0.5800 0.6000 0.5700 0.6000 1,510 -0.01(-1.64%)
Jul 31, 2023 0.6100 0.6100 0.6100 0.6100 1,008 -0.01(-1.61%)
Jul 28, 2023 0.6200 0.6200 0.6200 0.6200 524 -0.03(-4.62%)
Jul 27, 2023 0.5800 0.6500 0.5800 0.6500 3,100 +0.08(+14.04%)
Jul 26, 2023 0.5900 0.5900 0.5700 0.5700 8,600 -0.01(-1.72%)
Jul 25, 2023 0.5900 0.5900 0.5800 0.5800 1,501 +0.00(+0.00%)
Jul 24, 2023 0.5700 0.5800 0.5700 0.5800 1,510 +0.05(+9.43%)
Jul 21, 2023 0.5500 0.5500 0.5300 0.5300 3,807 +0.00(+0.00%)
Jul 20, 2023 0.5300 0.5300 0.5300 0.5300 1,001 -0.02(-3.64%)
Jul 19, 2023 0.6400 0.6400 0.5500 0.5500 7,629 -0.09(-14.06%)
Jul 18, 2023 0.4600 0.7200 0.4600 0.6400 95,820 +0.19(+42.22%)
Jul 17, 2023 0.4500 0.4500 0.4500 0.4500 500 +0.02(+4.65%)
Jul 14, 2023 0.4500 0.4500 0.4300 0.4300 2,000 -0.03(-5.49%)
Jul 13, 2023 0.4400 0.4550 0.4400 0.4550 12,000 +0.02(+3.41%)
Jul 12, 2023 0.4500 0.4500 0.4200 0.4400 2,500 +0.00(+0.00%)
Jul 10, 2023 0.4400 0 +0.01(+2.33%)
Jul 07, 2023 0.4300 0.4300 0.4300 0.4300 1,020 +0.00(+0.00%)
Jul 05, 2023 0.4300 0 -0.02(-4.44%)
Jul 04, 2023 0.4300 0.4500 0.4300 0.4500 6,108 +0.03(+7.14%)
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%)
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.