$0.12 0.00 (%) Lightstream Resources Ltd - Toronto Stock Exchange

Aug. 24, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTS.TO historical data

Date Open High Low Close Volume
8/24/20162.282.312.202.20175,391
8/24/20160.130.130.120.12446,877
8/23/20162.252.322.252.28128,258
8/23/20160.130.130.130.13225,284
8/22/20162.332.372.282.28114,609
8/22/20160.130.140.130.13532,020
8/19/20162.312.372.302.35174,353
8/19/20160.130.140.130.14200,468
8/18/20162.282.362.282.3289,496
8/18/20160.130.140.130.14239,973
8/17/20162.262.302.232.28165,030
8/17/20160.130.140.130.13223,529
8/16/20162.362.362.232.23209,392
8/16/20160.130.140.130.14571,600
8/15/20162.392.422.362.38155,424
8/15/20160.130.150.130.13694,453
8/12/20162.352.412.352.39102,651
8/12/20160.130.140.130.13137,197
8/11/20162.342.382.342.36107,685
8/11/20160.120.140.120.12864,242
8/10/20162.322.392.322.34114,267
8/10/20160.130.130.110.12846,001
8/9/20162.332.372.332.35148,820
8/9/20160.130.140.130.14444,087
8/8/20162.332.382.302.31134,382
8/8/20160.130.140.120.13871,352
8/5/20162.432.472.362.41132,073
8/5/20160.130.160.130.142,863,538
8/4/20162.392.452.392.39100,562
8/4/20160.100.120.100.12622,337
8/3/20162.372.432.372.4089,418
8/3/20160.100.100.100.10323,520
8/2/20162.382.442.342.35144,063
8/2/20160.100.100.100.10550,564
8/1/20162.422.482.352.37191,089
7/29/20162.452.472.402.44174,391
7/29/20160.110.110.090.10807,520
7/28/20162.422.462.422.4569,959
7/28/20160.110.110.100.11188,546
7/27/20162.442.482.382.45129,876
7/27/20160.110.110.100.10189,112
7/26/20162.422.462.402.45104,389
7/26/20160.110.110.100.11395,602
7/25/20162.422.442.382.39141,371
7/25/20160.100.110.100.10825,816
7/22/20162.452.502.412.4884,945
7/22/20160.120.120.100.111,382,876
7/21/20162.452.482.402.43155,887
7/21/20160.140.140.120.121,736,448
7/20/20162.442.532.422.46201,521
7/20/20160.160.160.140.151,512,163
7/19/20162.562.562.472.49194,717
7/19/20160.170.170.160.161,007,652
7/18/20162.442.562.422.56161,480
7/18/20160.170.180.160.18833,858
7/15/20162.472.482.422.46204,446
7/15/20160.180.190.170.171,023,041
7/14/20162.452.502.442.45149,612
7/14/20160.190.190.170.181,550,577
7/13/20162.472.502.432.45151,911
7/13/20160.180.190.170.182,838,895
7/12/20162.482.512.452.46237,633
7/12/20160.190.200.190.20306,566
7/11/20162.402.502.392.47214,553
7/11/20160.190.200.190.19480,175
7/8/20162.322.402.322.40191,649
7/8/20160.190.200.190.20134,766
7/7/20162.322.392.302.30128,528
7/7/20160.190.200.190.19316,195
7/6/20162.252.322.252.31135,479
7/6/20160.200.200.190.20206,443
7/5/20162.362.362.252.27197,712
7/5/20160.200.200.190.20200,148
7/4/20160.190.210.190.21950,789
7/1/20162.342.412.332.35160,894
6/30/20162.312.382.262.36169,792
6/30/20160.190.190.190.19315,319
6/29/20162.352.372.252.30186,270
6/29/20160.190.200.180.19378,722
6/28/20162.312.422.312.34231,905
6/28/20160.190.190.180.18249,709
6/27/20162.302.312.252.29289,414
6/27/20160.180.200.180.18362,465
6/24/20162.362.392.282.34439,121
6/24/20160.180.190.180.18495,671
6/23/20162.452.502.452.48137,889
6/23/20160.200.200.190.19289,475
6/22/20162.432.492.412.4183,640
6/22/20160.190.200.190.19416,807
6/21/20162.482.492.432.4681,991
6/21/20160.200.200.190.19368,796
6/20/20162.462.522.462.47131,629
6/20/20160.200.210.200.21218,319
6/17/20162.462.512.402.43484,819
6/17/20160.190.210.190.20381,854
6/16/20162.402.502.402.48150,259
6/16/20160.190.200.180.19338,671
6/15/20162.462.502.452.4589,242
6/15/20160.200.210.190.191,158,653
6/14/20162.412.502.412.48124,976
  • Showing 1-100 of 2,073 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center