LifeSpeak Inc Historical Data - LSPK | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
LifeSpeak Inc (LSPK)
LifeSpeak Inc (LSPK) Historical

LifeSpeak Inc (LSPK)

0.63

0.00

(0.00%)

Closed April 27 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.5625	0.64	0.64	0.63	27070	0.63	CS
4	0	0	0.63	0.68	0.57	11697	0.63872415	CS
12	0.09	16.6666666667	0.54	0.75	0.4	18042	0.6211935	CS
26	0.26	70.2702702703	0.37	0.76	0.33	18847	0.58794221	CS
52	0.23	57.5	0.4	0.76	0.32	28926	0.48272506	CS
156	-9.27	-93.6363636364	9.9	9.9	0.32	50284	3.25553242	CS
260	-9.27	-93.6363636364	9.9	9.9	0.32	50284	3.25553242	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.63	0	0.00	0.63	0.64	0.63	7000
1714081200	0.63	0	0.00	0.63	0.63	0.63	0
1713994800	0.63	0	0.00	0.63	0.64	0.63	49210
1713908400	0.63	0	0.00	0.63	0.63	0.63	0
1713822000	0.63	0	0.00	0.63	0.63	0.63	2000
1713562800	0.63	0	0.00	0.64	0.64	0.63	30000
1713476400	0.63	-0.05	-7.35	0.65	0.65	0.63	2500
1713390000	0.68	0	0.00	0.68	0.68	0.68	0
1713303600	0.68	0.1100001	19.30	0.61	0.68	0.61	4000
1713217200	0.5699999	-0.08	-12.31	0.62	0.62	0.5699999	1600
1712958000	0.65	0	0.00	0.65	0.65	0.65	7500
1712871600	0.65	0	0.00	0.65	0.65	0.65	1500
1712785200	0.65	0	0.00	0.65	0.66	0.65	9000
1712698800	0.65	0	0.00	0.65	0.65	0.65	32000
1712612400	0.65	0	0.00	0.65	0.65	0.65	0
1712353200	0.65	0.03	4.84	0.65	0.65	0.65	11500
1712266800	0.62	-0.01	-1.59	0.62	0.62	0.62	745
1712180400	0.63	0	0.00	0.63	0.63	0.63	0
1712094000	0.63	-0.04	-5.97	0.63	0.63	0.63	500
1712007600	0.67	0	0.00	0.67	0.67	0.67	0
1711662000	0.67	0	0.00	0.67	0.67	0.67	1000
1711575600	0.67	0	0.00	0.67	0.67	0.67	1400
1711489200	0.67	0	0.00	0.67	0.67	0.67	4025
1711402800	0.67	0	0.00	0.67	0.67	0.67	500
1711143600	0.67	0.02	3.08	0.67	0.67	0.67	3000
1711057200	0.65	0	0.00	0.65	0.65	0.65	16500
1710970800	0.65	-0.01	-1.52	0.66	0.66	0.65	15500
1710884400	0.66	0.01	1.54	0.64	0.66	0.64	13660
1710798000	0.65	0.01	1.56	0.64	0.65	0.64	3300
1710538800	0.64	0.03	4.92	0.64	0.64	0.64	71000
1710452400	0.61	0.01	1.67	0.61	0.63	0.61	4000
1710366000	0.6	-0.02	-3.23	0.65	0.65	0.6	27500
1710279600	0.62	0.02	3.33	0.64	0.64	0.62	3500
1710193200	0.6	0.1	20.00	0.5	0.6	0.5	31200
1709937600	0.5	-0.05	-9.09	0.47	0.5	0.47	60244
1709851200	0.55	0.01	1.85	0.55	0.56	0.55	11000
1709764800	0.54	-0.02	-3.57	0.52	0.54	0.46	11500
1709678400	0.56	-0.02	-3.45	0.55	0.56	0.4	29063
1709592000	0.58	0.02	3.57	0.55	0.58	0.55	9000
1709332800	0.56	-0.02	-3.45	0.55	0.56	0.52	2553
1709246400	0.58	0	0.00	0.58	0.58	0.58	2500
1709160000	0.58	0	0.00	0.58	0.58	0.58	0
1709073600	0.58	-0.02	-3.33	0.59	0.59	0.58	3500
1708987200	0.6	0	0.00	0.6	0.6	0.6	0
1708728000	0.6	-0.01	-1.64	0.6	0.65	0.58	52020
1708641600	0.61	0.03	5.17	0.59	0.65	0.59	8000
1708555200	0.58	-0.02	-3.33	0.6	0.67	0.58	40150
1708468800	0.6	-0.01	-1.64	0.6	0.6	0.53	11502
1708123200	0.61	-0.01	-1.61	0.61	0.61	0.61	500
1708036800	0.62	-0.02	-3.13	0.62	0.62	0.62	500
1707950400	0.64	0.09	16.36	0.58	0.67	0.58	9500
1707864000	0.55	0	0.00	0.55	0.55	0.55	0
1707777600	0.55	0	0.00	0.55	0.55	0.55	50
1707518400	0.55	-0.02	-3.51	0.55	0.55	0.55	14500
1707432000	0.5699999	-0.05	-8.06	0.61	0.61	0.5699999	2200
1707345600	0.62	0	0.00	0.62	0.62	0.62	0
1707259200	0.62	-0.03	-4.62	0.65	0.65	0.61	93200
1707172800	0.65	-0.05	-7.14	0.66	0.66	0.62	26300
1706913600	0.7	0.17	32.08	0.54	0.75	0.54	130075
1706827200	0.53	-0.1	-15.87	0.6	0.65	0.5	32500
1706740800	0.63	-0.01	-1.56	0.63	0.63	0.63	500
1706654400	0.64	0	0.00	0.64	0.64	0.64	10500
1706568000	0.64	0.01	1.59	0.64	0.64	0.64	11500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions