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

Lifespeak Inc (TSX: LSPK )

0.6300 UNCHANGED
Last Price Updated: 11:15 AM EDT, May 15, 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 (%)
May 15, 2024 0.6300 0 +0.00(+0.00%)
May 13, 2024 0.6300 0 +0.00(+0.00%)
May 10, 2024 0.6300 0.6300 0.6300 0.6300 11,500 +0.00(+0.00%)
May 09, 2024 0.6300 0.6300 0.6300 0.6300 25,002 +0.00(+0.00%)
May 08, 2024 0.6300 0.6300 0.6300 0.6300 3,700 +0.00(+0.00%)
May 03, 2024 0.6300 0 +0.00(+0.00%)
May 01, 2024 0.6300 0 +0.00(+0.00%)
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%)
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%)
Dec 01, 2023 0.5700 0.6500 0.5600 0.6400 28,765 +0.07(+12.28%)
Nov 30, 2023 0.5600 0.5700 0.5600 0.5700 130,000 +0.02(+3.64%)
Nov 29, 2023 0.5500 0.5500 0.5500 0.5500 18,756 +0.03(+5.77%)
Nov 28, 2023 0.5100 0.5200 0.5100 0.5200 9,050 +0.01(+1.96%)
Nov 27, 2023 0.4500 0.5100 0.4500 0.5100 65,526 +0.06(+13.33%)
Nov 24, 2023 0.4500 0.4500 0.4500 0.4500 2,150 +0.00(+0.00%)
Nov 23, 2023 0.4500 0.4500 0.4500 0.4500 1,310 +0.00(+0.00%)
Nov 22, 2023 0.5000 0.5100 0.4500 0.4500 16,600 -0.03(-6.25%)
Nov 20, 2023 0.4800 0 +0.06(+14.29%)
Nov 17, 2023 0.4200 0.4200 0.4200 0.4200 1,560 +0.01(+2.44%)
Nov 16, 2023 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.00%)
Nov 15, 2023 0.3700 0.4150 0.3700 0.4100 133,562 +0.04(+10.81%)
Nov 14, 2023 0.3650 0.4000 0.3650 0.3700 37,070 +0.01(+1.37%)
Nov 13, 2023 0.3650 0.3650 0.3650 0.3650 12,500 +0.00(+0.00%)
Nov 10, 2023 0.3500 0.3650 0.3500 0.3650 9,550 +0.03(+10.61%)
Nov 09, 2023 0.3300 0.3300 0.3300 0.3300 9,000 -0.01(-1.49%)
Nov 08, 2023 0.3500 0.3500 0.3300 0.3350 4,762 -0.01(-4.29%)
Nov 07, 2023 0.3650 0.3650 0.3500 0.3500 2,600 -0.01(-2.78%)
Nov 03, 2023 0.3600 6 -0.01(-2.70%)
Nov 02, 2023 0.3800 0.3800 0.3700 0.3700 3,000 -0.03(-7.50%)
Nov 01, 2023 0.4000 0.4000 0.4000 0.4000 500 -0.02(-4.76%)
Oct 31, 2023 0.4200 0.4200 0.4200 0.4200 900 +0.00(+0.00%)
Oct 27, 2023 0.4200 239 +0.05(+13.51%)
Oct 26, 2023 0.3700 0.3700 0.3700 0.3700 500 -0.03(-6.33%)
Oct 25, 2023 0.4000 0.4000 0.3650 0.3950 3,500 -0.01(-3.66%)
Oct 24, 2023 0.3750 0.4100 0.3200 0.4100 13,572 +0.01(+2.50%)
Oct 23, 2023 0.3450 0.4000 0.3400 0.4000 6,400 +0.05(+12.68%)
Oct 20, 2023 0.3550 0.3550 0.3550 0.3550 530 -0.02(-4.05%)
Oct 19, 2023 0.3900 0.4100 0.3700 0.3700 5,700 -0.01(-2.63%)
Oct 18, 2023 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Oct 17, 2023 0.3850 0.3850 0.3800 0.3800 12,750 +0.00(+0.00%)
Oct 13, 2023 0.3800 0 -0.03(-6.17%)
Oct 12, 2023 0.4250 0.4250 0.4050 0.4050 1,500 -0.06(-12.90%)
Oct 10, 2023 0.4650 0 +0.03(+6.90%)
Oct 04, 2023 0.4350 0 +0.03(+8.75%)
Oct 03, 2023 0.4500 0.4550 0.4000 0.4000 8,110 -0.05(-12.09%)
Sep 28, 2023 0.4550 0.4550 681 -0.04(-9.00%)
Sep 26, 2023 0.5000 239 +0.00(+0.00%)
Sep 25, 2023 0.5000 0.5000 0.5000 0.5000 600 -0.02(-3.85%)
Sep 22, 2023 0.5200 0.5200 0.5200 0.5200 700 +0.04(+7.22%)
Sep 21, 2023 0.4850 0.4850 0.4850 0.4850 500 -0.03(-4.90%)
Sep 20, 2023 0.5000 0.5100 0.5000 0.5100 1,500 +0.04(+8.51%)
Sep 19, 2023 0.5000 0.5000 0.4700 0.4700 1,330 -0.03(-6.00%)
Sep 18, 2023 0.5300 0.5300 0.5000 0.5000 2,000 -0.03(-5.66%)
Sep 15, 2023 0.4600 0.5300 0.4500 0.5300 7,630 +0.03(+6.00%)
Sep 14, 2023 0.5000 0.5000 0.4600 0.5000 5,500 -0.03(-5.66%)
Sep 12, 2023 0.5300 0 -0.02(-3.64%)
Sep 08, 2023 0.5500 0 -0.02(-3.51%)
Sep 07, 2023 0.6300 0.6300 0.5700 0.5700 4,000 -0.06(-9.52%)
Sep 06, 2023 0.6300 0.6300 0.6300 0.6300 2,700 +0.00(+0.00%)
Sep 05, 2023 0.6000 0.6300 0.6000 0.6300 17,091 +0.03(+5.00%)
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%)
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.