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

Lifespeak Inc (TSX: LSPK )

0.5500 -0.0800 (-12.70%)
Streaming Delayed Price Updated: 12:56 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 (%)
Apr 30, 2024 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
Apr 29, 2024 0.6300 0.6300 0.6300 0.6300 20,000 +0.00(+0.00%)
Apr 26, 2024 0.6300 0.6400 0.6300 0.6300 7,000 +0.00(+0.00%)
Apr 24, 2024 0.6300 0 +0.00(+0.00%)
Apr 22, 2024 0.6300 0 +0.00(+0.00%)
Apr 19, 2024 0.6400 0.6400 0.6300 0.6300 30,000 +0.00(+0.00%)
Apr 18, 2024 0.6500 0.6500 0.6300 0.6300 2,500 -0.05(-7.35%)
Apr 16, 2024 0.6800 0 +0.11(+19.30%)
Apr 15, 2024 0.6200 0.6200 0.5700 0.5700 1,600 -0.08(-12.31%)
Apr 12, 2024 0.6500 0.6500 0.6500 0.6500 7,500 +0.00(+0.00%)
Apr 11, 2024 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Apr 10, 2024 0.6500 0.6600 0.6500 0.6500 9,000 +0.00(+0.00%)
Apr 09, 2024 0.6500 0.6500 0.6500 0.6500 32,000 +0.00(+0.00%)
Apr 05, 2024 0.6500 0 +0.03(+4.84%)
Apr 04, 2024 0.6200 0.6200 0.6200 0.6200 745 -0.01(-1.59%)
Apr 02, 2024 0.6300 0 -0.04(-5.97%)
Mar 28, 2024 0.6700 0 +0.00(+0.00%)
Mar 27, 2024 0.6700 0.6700 0.6700 0.6700 1,400 +0.00(+0.00%)
Mar 26, 2024 0.6700 0.6700 0.6700 0.6700 4,025 +0.00(+0.00%)
Mar 25, 2024 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Mar 22, 2024 0.6700 0.6700 0.6700 0.6700 3,000 +0.02(+3.08%)
Mar 21, 2024 0.6500 0.6500 0.6500 0.6500 16,500 +0.00(+0.00%)
Mar 20, 2024 0.6600 0.6600 0.6500 0.6500 15,500 -0.01(-1.52%)
Mar 19, 2024 0.6400 0.6600 0.6400 0.6600 13,660 +0.01(+1.54%)
Mar 18, 2024 0.6400 0.6500 0.6400 0.6500 3,300 +0.01(+1.56%)
Mar 15, 2024 0.6400 0.6400 0.6400 0.6400 71,000 +0.03(+4.92%)
Mar 14, 2024 0.6100 0.6300 0.6100 0.6100 4,000 +0.01(+1.67%)
Mar 13, 2024 0.6500 0.6500 0.6000 0.6000 27,500 -0.02(-3.23%)
Mar 12, 2024 0.6400 0.6400 0.6200 0.6200 3,500 +0.02(+3.33%)
Mar 11, 2024 0.5000 0.6000 0.5000 0.6000 31,200 +0.10(+20.00%)
Mar 08, 2024 0.4700 0.5000 0.4700 0.5000 60,244 -0.05(-9.09%)
Mar 07, 2024 0.5500 0.5600 0.5500 0.5500 11,000 +0.01(+1.85%)
Mar 06, 2024 0.5200 0.5400 0.4600 0.5400 11,500 -0.02(-3.57%)
Mar 05, 2024 0.5500 0.5600 0.4000 0.5600 29,063 -0.02(-3.45%)
Mar 04, 2024 0.5500 0.5800 0.5500 0.5800 9,000 +0.02(+3.57%)
Mar 01, 2024 0.5500 0.5600 0.5200 0.5600 2,553 -0.02(-3.45%)
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%)
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.