LifeSpeak Inc Historical Data - LSPK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

LifeSpeak Inc (LSPK)

0.40

-0.01

(-2.44%)

Closed July 23 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	8.10810810811	0.37	0.46	0.36	18800	0.41960993	CS
4	0.095	31.1475409836	0.305	0.46	0.285	9874	0.39891642	CS
12	-0.23	-36.5079365079	0.63	0.63	0.285	7518	0.49081464	CS
26	-0.24	-37.5	0.64	0.75	0.285	13419	0.59085183	CS
52	-0.17	-29.8245614035	0.57	0.76	0.285	13242	0.57544601	CS
156	-7.9	-95.1807228916	8.3	9	0.285	44228	2.77585882	CS
260	-9.5	-95.9595959596	9.9	9.9	0.285	47703	3.27766335	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721684400	0.4	-0.01	-2.44	0.42	0.42	0.4	1000
1721425200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1721338800	0.4099999	-0.03	-6.82	0.45	0.46	0.4099999	15000
1721252400	0.44	0	0.00	0.44	0.44	0.44	0
1721166000	0.44	0.04	10.00	0.4	0.44	0.4	23900
1721079600	0.4	0	0.00	0.37	0.42	0.36	17500
1720820400	0.4	0	0.00	0.4	0.4	0.4	0
1720734000	0.4	0	0.00	0.4	0.4	0.4	0
1720647600	0.4	0.04	11.11	0.35	0.4	0.35	8004
1720561200	0.36	-0.02	-5.26	0.37	0.37	0.2849999	22000
1720474800	0.38	-0.02	-5.00	0.39	0.39	0.38	2600
1720215600	0.4	0.015	3.90	0.385	0.4	0.385	4500
1720129200	0.385	0	0.00	0.385	0.385	0.385	0
1720042800	0.385	0	0.00	0.385	0.385	0.385	0
1719956400	0.385	0	0.00	0.385	0.385	0.385	5
1719610800	0.385	0	0.00	0.385	0.385	0.385	0
1719524400	0.385	0	0.00	0.385	0.385	0.385	0
1719438000	0.385	0	0.00	0.385	0.385	0.385	108
1719351600	0.385	0.005	1.32	0.385	0.385	0.385	2000
1719265200	0.38	-0.03	-7.32	0.305	0.38	0.305	13000
1719006000	0.4099999	0.0199999	5.13	0.4099999	0.4099999	0.4099999	21600
1718919600	0.39	-0.03	-7.14	0.42	0.42	0.39	2839
1718833200	0.42	0	0.00	0.42	0.42	0.42	0
1718746800	0.42	-0.01	-2.33	0.42	0.42	0.42	1003
1718660400	0.43	0	0.00	0.43	0.43	0.43	500
1718401200	0.43	0	0.00	0.43	0.43	0.43	0
1718314800	0.43	-0.02	-4.44	0.44	0.44	0.43	1500
1718228400	0.45	0	0.00	0.45	0.45	0.45	0
1718142000	0.45	0	0.00	0.45	0.45	0.45	0
1718055600	0.45	0	0.00	0.45	0.45	0.45	0
1717796400	0.45	0.03	7.14	0.44	0.45	0.44	11000
1717710000	0.42	0	0.00	0.42	0.42	0.42	4500
1717623600	0.42	-0.05	-10.64	0.455	0.455	0.42	5854
1717537200	0.47	0	0.00	0.47	0.47	0.47	100
1717450800	0.47	-0.01	-2.08	0.47	0.47	0.47	1000
1717191600	0.48	0.01	2.13	0.48	0.48	0.48	2500
1717105200	0.47	-0.015	-3.09	0.485	0.485	0.47	5240
1717018800	0.485	0.005	1.04	0.46	0.485	0.46	15500
1716932400	0.48	0	0.00	0.48	0.48	0.48	0
1716846000	0.48	-0.02	-4.00	0.5	0.5	0.48	1500
1716586800	0.5	-0.02	-3.85	0.5	0.5	0.5	1501
1716500400	0.52	0	0.00	0.52	0.52	0.52	15
1716414000	0.52	0	0.00	0.52	0.52	0.52	2200
1716327600	0.52	-0.11	-17.46	0.58	0.58	0.52	1501
1715982000	0.63	0	0.00	0.63	0.63	0.63	0
1715895600	0.63	0	0.00	0.63	0.63	0.63	0
1715809200	0.63	0	0.00	0.63	0.63	0.63	8000
1715722800	0.63	0	0.00	0.63	0.63	0.63	0
1715636400	0.63	0	0.00	0.63	0.63	0.63	11004
1715377200	0.63	0	0.00	0.63	0.63	0.63	11500
1715290800	0.63	0	0.00	0.63	0.63	0.63	25002
1715204400	0.63	0	0.00	0.63	0.63	0.63	3700
1715118000	0.63	0	0.00	0.63	0.63	0.63	0
1715031600	0.63	0	0.00	0.63	0.63	0.63	0
1714772400	0.63	0	0.00	0.63	0.63	0.63	10013
1714686000	0.63	0	0.00	0.63	0.63	0.63	0
1714599600	0.63	0	0.00	0.63	0.63	0.63	7000
1714513200	0.63	0	0.00	0.63	0.63	0.63	1000
1714426800	0.63	0	0.00	0.63	0.63	0.63	20000
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

Passport Potash Inc.

Q Precious & Battery Met...

Micromem Technologies (QB)

Luminex Resources

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