$3.79 -0.01 (%) Lightstream Resources Ltd - TSX

Oct. 24, 2014 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTS.TO historical data

Date Open High Low Close Volume
10/23/20144.104.154.064.10252,200
10/23/20143.823.883.773.80703,631
10/22/20144.204.234.034.05376,998
10/22/20144.044.043.753.751,367,136
10/21/20144.214.214.134.21327,606
10/21/20144.044.094.004.04724,373
10/20/20144.124.204.044.20295,665
10/20/20144.004.093.873.99974,716
10/17/20144.254.254.094.13325,768
10/17/20144.054.153.923.941,602,483
10/16/20144.094.254.004.20382,271
10/16/20143.664.103.603.911,887,802
10/15/20144.184.243.964.20792,414
10/15/20143.803.833.503.672,411,405
10/14/20144.104.334.074.21490,647
10/14/20144.144.203.903.901,973,068
10/13/20144.244.264.064.16690,713
10/10/20144.304.384.174.21684,075
10/10/20144.224.384.034.201,587,802
10/9/20144.474.504.384.39482,265
10/9/20144.494.494.234.251,112,894
10/8/20144.344.494.294.45629,316
10/8/20144.454.514.244.511,794,696
10/7/20144.374.454.274.33446,115
10/7/20144.624.644.464.50916,639
10/6/20144.354.504.224.44496,765
10/6/20144.634.684.524.59856,695
10/3/20144.334.504.324.361,294,977
10/3/20144.784.784.594.60970,143
10/2/20144.214.324.174.32451,741
10/2/20144.694.814.494.772,422,882
10/1/20144.214.284.134.18428,466
10/1/20145.255.254.684.763,631,685
9/30/20144.254.284.164.241,205,626
9/30/20145.295.295.115.251,322,149
9/29/20144.104.343.944.241,132,676
9/29/20145.245.335.175.28623,603
9/26/20143.834.153.834.151,753,609
9/26/20145.285.305.165.27885,687
9/25/20143.783.833.703.80335,719
9/25/20145.505.525.195.331,147,451
9/24/20143.683.843.633.81318,661
9/24/20145.255.505.155.472,546,344
9/23/20143.623.723.603.65227,537
9/23/20145.155.395.125.25941,286
9/22/20143.673.683.553.60195,660
9/22/20145.545.545.135.201,537,182
9/19/20143.793.853.633.71365,138
9/19/20145.415.605.305.601,848,569
9/18/20143.713.853.693.79225,290
9/18/20145.505.545.295.37753,260
9/17/20143.783.823.683.70187,157
9/17/20145.565.605.505.50341,946
9/16/20143.663.803.573.77337,650
9/16/20145.515.605.495.57725,061
9/15/20143.613.723.543.67360,041
9/15/20145.605.615.445.54755,424
9/12/20143.693.693.603.60217,919
9/12/20145.685.695.555.59597,148
9/11/20143.603.693.593.69196,195
9/11/20145.545.725.505.66670,887
9/10/20143.563.653.563.64213,747
9/10/20145.705.715.545.61879,418
9/9/20143.623.643.523.57216,769
9/9/20145.715.795.615.70808,885
9/8/20143.583.653.573.64209,584
9/8/20145.755.815.695.71587,896
9/5/20143.443.593.413.57189,677
9/5/20145.855.915.755.79830,600
9/4/20143.553.573.383.43361,771
9/4/20146.106.105.845.851,539,352
9/3/20143.683.683.533.55208,806
9/3/20146.306.426.006.081,865,121
9/2/20143.613.683.523.65206,015
9/2/20146.286.286.106.14411,653
8/29/20143.563.603.553.58124,676
8/29/20146.196.346.126.28512,357
8/28/20143.613.633.553.56161,808
8/28/20146.186.226.126.15297,646
8/27/20143.633.643.573.62193,371
8/27/20146.326.326.126.20318,366
8/26/20143.603.703.603.62199,009
8/26/20146.146.436.136.30611,729
8/25/20143.663.753.563.59196,049
8/25/20146.046.166.046.11593,634
8/22/20143.603.683.533.63185,891
8/22/20146.156.156.036.06373,586
8/21/20143.603.683.433.61350,631
8/21/20146.166.196.106.13486,249
8/20/20143.683.743.493.62563,425
8/20/20146.246.266.156.16610,511
8/19/20143.813.863.653.71391,832
8/19/20146.016.256.006.21660,888
8/18/20143.753.823.623.82324,919
8/18/20146.006.045.906.00480,920
8/15/20143.803.803.613.70307,074
8/15/20145.966.045.915.99530,559
8/14/20143.703.783.703.76292,118
8/14/20146.046.065.905.92617,077
8/13/20143.693.743.593.72288,238
  • Showing 1-100 of 1,612 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center