$0.17 +0.01 (%) Lightstream Resources Ltd - Toronto Stock Exchange

May. 31, 2016 | 03:46 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTS.TO historical data

Date Open High Low Close Volume
5/30/20160.170.180.160.16578,015
5/27/20162.702.732.622.70169,229
5/27/20160.170.180.170.18375,819
5/26/20162.632.692.592.64210,620
5/26/20160.170.170.160.17430,549
5/25/20162.582.682.502.61378,291
5/25/20160.170.170.160.17387,154
5/24/20162.432.682.392.58414,702
5/24/20160.170.170.160.17588,913
5/23/20162.412.442.382.42230,659
5/20/20162.392.462.302.40293,559
5/20/20160.170.170.160.171,209,524
5/19/20162.382.442.372.37156,812
5/19/20160.200.200.170.18877,919
5/18/20162.342.432.322.40184,922
5/18/20160.200.200.190.19283,529
5/17/20162.422.452.322.33511,167
5/17/20160.200.210.200.21436,123
5/16/20162.372.452.372.40173,303
5/16/20160.210.220.200.21667,962
5/13/20162.372.402.332.35117,983
5/13/20160.220.220.210.21210,688
5/12/20162.402.442.352.37101,462
5/12/20160.210.220.200.22621,476
5/11/20162.442.472.392.3992,749
5/11/20160.210.220.200.21642,101
5/10/20162.392.462.372.44175,749
5/10/20160.210.220.210.22476,473
5/9/20162.362.452.362.37172,443
5/9/20160.220.230.210.22523,538
5/6/20162.392.432.342.39161,225
5/6/20160.200.230.190.221,013,285
5/5/20162.502.532.362.37128,669
5/5/20160.190.200.190.20999,952
5/4/20162.612.612.482.49127,059
5/4/20160.190.200.180.191,403,421
5/3/20162.602.642.542.58154,207
5/3/20160.220.220.170.193,870,542
5/2/20162.682.702.632.65159,165
5/2/20160.290.290.210.232,998,066
4/29/20162.682.762.672.68188,184
4/29/20160.320.340.320.33504,930
4/28/20162.742.802.682.69154,320
4/28/20160.320.320.310.32510,842
4/27/20162.762.802.722.78102,783
4/27/20160.320.330.310.32570,008
4/26/20162.732.802.662.78160,895
4/26/20160.310.320.310.32260,622
4/25/20162.762.782.672.69172,958
4/25/20160.310.320.300.31437,174
4/22/20162.742.802.702.75163,057
4/22/20160.320.330.310.32594,615
4/21/20162.752.802.732.75183,001
4/21/20160.330.330.320.32642,255
4/20/20162.682.802.652.75140,170
4/20/20160.320.320.310.321,135,383
4/19/20162.602.712.602.68149,964
4/19/20160.340.340.320.33931,811
4/18/20162.602.682.562.59178,976
4/18/20160.300.310.290.311,290,584
4/15/20162.632.672.592.62166,994
4/15/20160.320.330.310.33679,194
4/14/20162.612.732.552.65382,519
4/14/20160.350.360.320.331,151,722
4/13/20162.482.642.452.61645,820
4/13/20160.370.390.330.341,214,114
4/12/20162.422.512.422.47349,887
4/12/20160.340.380.340.381,564,981
4/11/20162.482.512.432.44459,309
4/11/20160.330.340.330.34437,471
4/8/20162.422.502.422.47255,427
4/8/20160.320.340.320.32528,267
4/7/20162.482.492.392.39212,532
4/7/20160.320.330.300.31627,215
4/6/20162.442.542.442.50213,837
4/6/20160.340.350.320.32865,973
4/5/20162.422.522.422.44212,739
4/5/20160.310.340.290.33440,572
4/4/20162.542.642.482.48320,349
4/4/20160.320.340.300.31551,976
4/1/20162.462.572.452.54229,014
4/1/20160.330.340.330.33302,288
3/31/20162.502.572.472.50321,776
3/31/20160.340.350.340.35465,347
3/30/20162.432.552.432.51489,903
3/30/20160.360.370.340.35733,651
3/29/20162.312.522.282.45328,682
3/29/20160.360.360.350.35393,944
3/28/20162.352.422.292.33210,348
3/28/20160.380.380.360.37191,722
3/24/20162.272.422.212.35268,145
3/24/20160.350.380.340.38591,113
3/23/20162.432.472.292.29265,438
3/23/20160.390.390.360.36822,336
3/22/20162.502.562.432.45203,739
3/22/20160.400.400.380.40329,287
3/21/20162.482.552.482.50208,154
3/21/20160.390.400.390.39529,133
3/18/20162.392.582.342.47563,877
3/18/20160.420.420.380.391,161,530
  • Showing 1-100 of 2,013 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center