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

Lifespeak Inc (TSX: LSPK )

0.5200 -0.1100 (-17.46%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 21, 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 (%)
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 2,500 +0.00(+0.00%)
Feb 27, 2024 0.5800 0 -0.02(-3.33%)
Feb 23, 2024 0.6000 0 -0.01(-1.64%)
Feb 22, 2024 0.5900 0.6500 0.5900 0.6100 8,000 +0.03(+5.17%)
Feb 21, 2024 0.6000 0.6700 0.5800 0.5800 40,150 -0.02(-3.33%)
Feb 20, 2024 0.6000 0.6000 0.5300 0.6000 11,502 -0.01(-1.64%)
Feb 16, 2024 0.6100 0 -0.01(-1.61%)
Feb 15, 2024 0.6200 0.6200 0.6200 0.6200 500 -0.02(-3.13%)
Feb 14, 2024 0.5800 0.6700 0.5800 0.6400 9,500 +0.09(+16.36%)
Feb 09, 2024 0.5500 0 -0.02(-3.51%)
Feb 08, 2024 0.6100 0.6100 0.5700 0.5700 2,200 -0.03(-5.00%)
Feb 07, 2024 0.6000 0.6000 0.6000 0.6000 500 -0.02(-3.23%)
Feb 06, 2024 0.6500 0.6500 0.6100 0.6200 93,200 -0.03(-4.62%)
Feb 05, 2024 0.6600 0.6600 0.6200 0.6500 26,300 -0.05(-7.14%)
Feb 02, 2024 0.5400 0.7500 0.5400 0.7000 130,075 +0.17(+32.08%)
Feb 01, 2024 0.6000 0.6500 0.5000 0.5300 32,500 -0.10(-15.87%)
Jan 31, 2024 0.6300 0.6300 0.6300 0.6300 500 -0.01(-1.56%)
Jan 30, 2024 0.6400 0.6400 0.6400 0.6400 10,500 +0.00(+0.00%)
Jan 29, 2024 0.6400 0.6400 0.6400 0.6400 11,500 +0.01(+1.59%)
Jan 26, 2024 0.6300 0.6300 0.6300 0.6300 14,000 +0.00(+0.00%)
Jan 25, 2024 0.6300 0.6300 0.6300 0.6300 41,000 +0.00(+0.00%)
Jan 24, 2024 0.6300 0.6300 0.6300 0.6300 21,500 +0.00(+0.00%)
Jan 23, 2024 0.6300 0.6300 0.6300 0.6300 4,000 -0.01(-1.56%)
Jan 22, 2024 0.6400 0.6400 0.6400 0.6400 500 +0.00(+0.00%)
Jan 19, 2024 0.6400 0.6400 0.6400 0.6400 1,500 +0.01(+1.59%)
Jan 18, 2024 0.6400 0.6400 0.6300 0.6300 3,000 +0.00(+0.00%)
Jan 17, 2024 0.6300 0.6400 0.6300 0.6300 170,000 -0.03(-4.55%)
Jan 16, 2024 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.00%)
Jan 15, 2024 0.6600 0.6600 0.6600 0.6600 1,115 -0.04(-5.71%)
Jan 12, 2024 0.7400 0.7500 0.7000 0.7000 8,500 -0.02(-2.78%)
Jan 09, 2024 0.7200 0 -0.02(-2.70%)
Jan 08, 2024 0.7000 0.7400 0.7000 0.7400 21,500 +0.04(+5.71%)
Jan 05, 2024 0.6900 0.7000 0.6900 0.7000 15,000 +0.00(+0.00%)
Jan 04, 2024 0.6000 0.7600 0.5100 0.7000 18,859 +0.08(+12.90%)
Jan 03, 2024 0.6200 0.6200 0.6200 0.6200 500 -0.04(-6.06%)
Jan 02, 2024 0.6600 0.6600 0.6600 0.6600 501 +0.01(+1.54%)
Dec 28, 2023 0.6500 0 +0.03(+4.84%)
Dec 27, 2023 0.6200 0.6300 0.6200 0.6200 9,000 +0.00(+0.00%)
Dec 22, 2023 0.6200 0 +0.02(+3.33%)
Dec 21, 2023 0.6000 0.6000 0.6000 0.6000 4,000 +0.02(+3.45%)
Dec 19, 2023 0.5800 200 +0.01(+1.75%)
Dec 18, 2023 0.5200 0.5700 0.5200 0.5700 2,800 +0.01(+1.79%)
Dec 15, 2023 0.5500 0.5700 0.5500 0.5600 5,280 +0.01(+1.82%)
Dec 14, 2023 0.5800 0.5800 0.5200 0.5500 74,000 -0.03(-5.17%)
Dec 13, 2023 0.6000 0.6000 0.5800 0.5800 1,500 -0.03(-4.92%)
Dec 12, 2023 0.6800 0.6800 0.6100 0.6100 3,000 -0.07(-10.29%)
Dec 11, 2023 0.6800 0.6800 0.6800 0.6800 2,000 +0.00(+0.00%)
Dec 08, 2023 0.6800 0.6800 0.6800 0.6800 75,500 +0.00(+0.00%)
Dec 07, 2023 0.6700 0.6800 0.6700 0.6800 3,700 +0.03(+4.62%)
Dec 06, 2023 0.6500 0.6600 0.6500 0.6500 4,000 +0.02(+3.17%)
Dec 05, 2023 0.6300 0.6300 0.6300 0.6300 48,150 +0.01(+1.61%)
Dec 04, 2023 0.6400 0.6400 0.6200 0.6200 4,500 -0.02(-3.13%)
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.