home / stock / lspk:cc / lspk:cc quote
Last: | $1.30 |
---|---|
Change Percent: | 0.0% |
Open: | $1.3 |
Close: | $1.30 |
High: | $1.44 |
Low: | $1.28 |
Volume: | 40,992 |
Last Trade Date Time: | 12/31/1969 07:00:00 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$1.3 | $1.3 | $1.3 | $1.44 | $1.28 | 40,992 | 08-02-2022 |
$3.38 | $3.9 | $3.38 | $3.9 | $3.28 | 104,251 | 05-06-2022 |
$3.65 | $3.8 | $3.65 | $3.92 | $3.5 | 176,790 | 05-05-2022 |
$4 | $4.15 | $4 | $4.15 | $3.9 | 130,019 | 05-04-2022 |
$4.07 | $4.09 | $4.07 | $4.26 | $4.04 | 199,789 | 05-03-2022 |
$4.2 | $4.25 | $4.2 | $4.25 | $4.15 | 54,687 | 05-02-2022 |
$4.25 | $4.35 | $4.25 | $4.35 | $4.25 | 45,004 | 04-29-2022 |
$4.35 | $4.4 | $4.35 | $4.46 | $4.11 | 214,047 | 04-28-2022 |
$4.37 | $4.625 | $4.37 | $4.625 | $4.36 | 35,744 | 04-27-2022 |
$4.45 | $4.85 | $4.45 | $4.89 | $4.35 | 148,633 | 04-26-2022 |
$4.85 | $4.75 | $4.85 | $4.94 | $4.7 | 9,206 | 04-25-2022 |
$4.8 | $5 | $4.8 | $5 | $4.67 | 76,980 | 04-22-2022 |
$4.88 | $5.2 | $4.88 | $5.2 | $4.83 | 38,502 | 04-21-2022 |
$5.06 | $5.15 | $5.06 | $5.15 | $5 | 29,145 | 04-20-2022 |
$5.1 | $5.28 | $5.1 | $5.295 | $5.05 | 133,553 | 04-19-2022 |
$5.23 | $5.5 | $5.23 | $5.5 | $5.17 | 41,117 | 04-18-2022 |
$5.23 | $5.5 | $5.23 | $5.5 | $5.23 | 23,285 | 04-15-2022 |
$5.23 | $5.5 | $5.23 | $5.5 | $5.23 | 23,285 | 04-14-2022 |
$5.4 | $5.65 | $5.4 | $5.65 | $5.38 | 22,169 | 04-13-2022 |
$5.64 | $5.92 | $5.64 | $5.92 | $5.56 | 19,554 | 04-12-2022 |
News, Short Squeeze, Breakout and More Instantly...
A look at the top 10 most actives in Canada Fission Uranium Corp. (FCU) rose 13.9% to $1.15 on volume of 5,704,913 shares iShares S&P/TSX 60 Index ETF (XIU) rose 0.8% to $32.82 on volume of 4,313,445 shares Gowest Gold Ltd. (GWA) rose 78.6% to $0.125 on volume of 3,206,215 shares Ze...
LifeSpeak Inc. Announces First Quarter 2024 Results Canada NewsWire First quarter 2024 revenue of $12.4 million Adjusted EBITDA 1 for first quarter 2024 of $2.7 million and Adjusted EBITDA Margin 1 of 22% Total Number of Clients 2 of 914 as at Mar...
LifeSpeak Inc. Announces Release Date for First Quarter 2024 Results Canada NewsWire TORONTO , April 24, 2024 /CNW/ - LifeSpeak Inc. (" LifeSpeak " or the " Company ") (TSX: LSPK), the leading whole-person wellbeing solution for employers, health pla...