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 (%)
May 31, 2022 2.470 2.710 2.230 2.400 337,686 +0.22(+10.09%)
May 30, 2022 1.780 2.310 1.780 2.180 221,640 +0.48(+28.24%)
May 27, 2022 1.560 1.860 1.560 1.700 210,700 +0.14(+8.97%)
May 26, 2022 1.550 1.630 1.520 1.560 49,418 -0.02(-1.27%)
May 25, 2022 1.590 1.650 1.500 1.580 56,283 +0.01(+0.64%)
May 24, 2022 1.600 1.630 1.470 1.570 79,449 +0.05(+3.29%)
May 20, 2022 1.520 0 -0.06(-3.80%)
May 19, 2022 1.530 1.680 1.410 1.580 409,304 +0.03(+1.94%)
May 18, 2022 1.500 1.610 1.370 1.550 436,320 +0.01(+0.65%)
May 17, 2022 1.430 1.720 1.330 1.540 547,703 +0.22(+16.67%)
May 16, 2022 1.300 1.750 1.170 1.320 940,925 +0.29(+28.16%)
May 13, 2022 0.8500 1.100 0.7700 1.030 2,021,593 +0.28(+37.33%)
May 12, 2022 2.910 2.920 0.7100 0.7500 1,322,873 -2.16(-74.23%)
May 11, 2022 3.000 3.200 2.850 2.910 51,658 -0.15(-4.90%)
May 10, 2022 3.080 3.150 2.800 3.060 46,480 -0.02(-0.65%)
May 09, 2022 3.330 3.330 3.040 3.080 49,317 -0.30(-8.88%)
May 06, 2022 3.900 3.900 3.280 3.380 41,291 -0.27(-7.40%)
May 05, 2022 3.800 3.920 3.500 3.650 105,394 -0.35(-8.75%)
May 04, 2022 4.150 4.150 3.900 4.000 76,875 -0.06(-1.48%)
May 03, 2022 4.090 4.260 4.040 4.060 132,057 -0.14(-3.33%)
May 02, 2022 4.250 4.250 4.150 4.200 28,172 -0.05(-1.18%)
Apr 29, 2022 4.350 4.350 4.250 4.250 28,600 -0.10(-2.30%)
Apr 28, 2022 4.400 4.460 4.110 4.350 134,564 -0.02(-0.46%)
Apr 27, 2022 4.570 4.610 4.360 4.370 22,358 -0.08(-1.80%)
Apr 26, 2022 4.850 4.860 4.350 4.450 102,843 -0.40(-8.25%)
Apr 25, 2022 4.750 4.870 4.700 4.850 7,850 +0.05(+1.04%)
Apr 22, 2022 5.000 5.000 4.670 4.800 47,772 -0.08(-1.64%)
Apr 21, 2022 5.200 5.200 4.830 4.880 25,928 -0.15(-2.98%)
Apr 20, 2022 5.150 5.150 5.000 5.030 20,708 -0.07(-1.37%)
Apr 19, 2022 5.280 5.280 5.050 5.100 61,316 -0.13(-2.49%)
Apr 18, 2022 5.500 5.500 5.170 5.230 20,166 +0.00(+0.00%)
Apr 14, 2022 5.230 0 -0.17(-3.15%)
Apr 13, 2022 5.650 5.650 5.380 5.400 14,005 -0.24(-4.26%)
Apr 12, 2022 5.920 5.920 5.560 5.640 10,039 -0.32(-5.37%)
Apr 11, 2022 6.000 6.110 5.950 5.960 10,201 -0.24(-3.87%)
Apr 08, 2022 6.420 6.420 6.180 6.200 5,052 -0.16(-2.52%)
Apr 07, 2022 6.000 6.850 5.850 6.360 42,951 +0.41(+6.89%)
Apr 06, 2022 6.050 6.050 5.870 5.950 4,302 -0.06(-1.00%)
Apr 05, 2022 6.030 6.030 5.860 6.010 14,541 -0.02(-0.33%)
Apr 04, 2022 5.940 6.100 5.800 6.030 12,332 +0.31(+5.42%)
Apr 01, 2022 6.000 6.000 5.710 5.720 31,539 -0.23(-3.87%)
Mar 31, 2022 6.050 6.050 5.900 5.950 21,047 -0.11(-1.82%)
Mar 30, 2022 6.120 6.130 6.010 6.060 16,967 -0.01(-0.16%)
Mar 29, 2022 5.950 6.250 5.950 6.070 26,377 +0.23(+3.94%)
Mar 28, 2022 5.900 5.900 5.750 5.840 19,825 -0.06(-1.02%)
Mar 25, 2022 6.000 6.000 5.680 5.900 46,961 -0.05(-0.84%)
Mar 24, 2022 6.010 6.020 5.650 5.950 53,764 +0.30(+5.31%)
Mar 23, 2022 6.000 6.000 5.520 5.650 37,244 +0.07(+1.25%)
Mar 22, 2022 5.700 5.700 5.450 5.580 14,432 +0.13(+2.39%)
Mar 21, 2022 5.340 5.530 5.340 5.450 21,879 +0.15(+2.83%)
Mar 18, 2022 5.200 5.440 5.100 5.300 48,793 +0.13(+2.51%)
Mar 17, 2022 5.280 5.300 5.150 5.170 30,211 -0.10(-1.90%)
Mar 16, 2022 5.310 5.500 5.270 5.270 92,701 +0.11(+2.13%)
Mar 15, 2022 5.150 5.250 4.890 5.160 104,827 +0.08(+1.57%)
Mar 14, 2022 5.640 5.640 5.060 5.080 27,079 -0.55(-9.77%)
Mar 11, 2022 5.970 6.100 5.630 5.630 21,718 -0.40(-6.63%)
Mar 10, 2022 6.060 6.100 5.800 6.030 30,057 -0.05(-0.82%)
Mar 09, 2022 6.200 6.250 6.050 6.080 15,506 -0.05(-0.82%)
Mar 08, 2022 6.200 6.200 5.960 6.130 72,967 +0.12(+2.00%)
Mar 07, 2022 6.250 6.280 6.010 6.010 28,886 -0.22(-3.53%)
Mar 04, 2022 6.510 6.510 6.100 6.230 24,534 -0.25(-3.86%)
Mar 03, 2022 6.700 6.700 6.270 6.480 37,950 -0.22(-3.28%)
Mar 02, 2022 7.050 7.050 6.700 6.700 20,608 -0.27(-3.87%)
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.