$0.47 -0.02 (%) Lightstream Resources Ltd - TSX

Sep. 4, 2015 | 12:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTS.TO historical data

Date Open High Low Close Volume
9/3/20152.532.562.502.51323,875
9/3/20150.500.520.470.481,167,406
9/2/20152.572.592.502.50159,649
9/2/20150.510.520.440.501,893,945
9/1/20152.522.602.512.53295,874
9/1/20150.510.540.480.491,982,305
8/31/20152.582.612.562.61151,840
8/31/20150.470.590.440.572,818,248
8/28/20152.502.632.502.62296,940
8/28/20150.410.500.400.492,609,620
8/27/20152.432.572.432.52209,251
8/27/20150.380.450.370.421,596,344
8/26/20152.392.432.332.41292,292
8/26/20150.380.390.350.351,138,649
8/25/20152.452.492.262.32281,035
8/25/20150.380.400.350.36865,339
8/24/20152.502.502.222.35807,350
8/24/20150.350.380.300.321,108,085
8/21/20152.522.652.502.60236,009
8/21/20150.380.400.350.37648,474
8/20/20152.642.682.612.62196,045
8/20/20150.440.450.380.39723,977
8/19/20152.672.712.632.64194,567
8/19/20150.480.490.440.44827,120
8/18/20152.662.802.642.69262,714
8/18/20150.460.500.460.50492,014
8/17/20152.702.702.642.67205,732
8/17/20150.460.500.460.48373,953
8/14/20152.602.722.602.70268,903
8/14/20150.480.510.460.48828,396
8/13/20152.752.752.562.63402,780
8/13/20150.530.530.460.471,133,022
8/12/20152.662.782.592.75331,426
8/12/20150.560.570.510.53840,054
8/11/20152.683.012.672.68510,365
8/11/20150.580.580.540.56630,981
8/10/20152.702.722.632.70475,993
8/10/20150.560.600.540.60635,267
8/7/20152.652.742.532.651,682,520
8/7/20150.560.580.540.54606,731
8/6/20152.902.902.812.81295,976
8/6/20150.580.610.540.55707,802
8/5/20152.902.952.882.89228,136
8/5/20150.630.660.580.58639,644
8/4/20152.952.972.902.90161,417
8/4/20150.690.690.610.62506,516
8/3/20153.033.072.902.93176,631
7/31/20152.973.052.933.04379,348
7/31/20150.710.730.680.68558,388
7/30/20152.943.012.932.94172,686
7/30/20150.670.720.650.69573,699
7/29/20153.003.052.812.94423,162
7/29/20150.630.670.600.65665,939
7/28/20152.983.072.943.02265,175
7/28/20150.640.640.590.621,107,557
7/27/20153.013.032.952.95261,088
7/27/20150.630.640.610.64512,526
7/24/20153.003.062.963.04428,653
7/24/20150.690.690.660.67310,964
7/23/20153.153.152.982.99219,359
7/23/20150.750.760.660.711,174,505
7/22/20153.063.232.983.13315,828
7/22/20150.770.780.740.75351,107
7/21/20153.193.203.053.09390,277
7/21/20150.790.820.770.77391,117
7/20/20153.243.313.173.20283,029
7/20/20150.790.800.750.76488,888
7/17/20153.323.323.253.28103,373
7/17/20150.810.850.750.801,184,093
7/16/20153.323.383.303.31100,321
7/16/20150.890.890.810.83853,775
7/15/20153.353.353.283.33191,685
7/15/20150.930.940.900.90673,725
7/14/20153.343.393.323.34148,476
7/14/20150.910.950.910.92539,036
7/13/20153.333.403.303.36185,957
7/13/20150.920.930.910.91318,966
7/10/20153.323.353.263.33302,479
7/10/20150.960.960.910.931,221,095
7/9/20153.323.383.263.30350,042
7/9/20150.981.000.940.94506,991
7/8/20153.393.423.233.29300,139
7/8/20150.960.970.940.96499,403
7/7/20153.473.473.353.40224,265
7/7/20150.950.980.940.98848,784
7/6/20153.433.493.413.45210,607
7/6/20150.940.980.920.98593,046
7/3/20150.990.990.940.98392,957
7/2/20153.503.503.423.43583,991
7/2/20150.971.020.960.97933,204
7/1/20153.503.503.413.48241,497
6/30/20153.503.553.473.50202,457
6/30/20150.971.030.951.03721,580
6/29/20153.633.703.443.46364,788
6/29/20151.011.010.920.932,337,740
6/26/20153.683.723.653.651,826,202
6/26/20151.071.070.990.991,321,538
6/25/20153.653.683.613.65146,531
6/25/20151.081.091.071.08387,994
6/24/20153.723.753.623.63209,466
  • Showing 1-100 of 1,829 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!