$1.39 +0.03 (%) Lightstream Resources Ltd - TSX

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTS.TO historical data

Date Open High Low Close Volume
5/22/20153.333.373.303.32170,443
5/22/20151.371.421.351.39756,196
5/21/20153.353.383.303.36223,949
5/21/20151.371.401.351.361,140,319
5/20/20153.373.413.313.38262,034
5/20/20151.321.371.311.331,082,609
5/19/20153.383.403.333.34199,992
5/19/20151.311.341.241.311,092,083
5/18/20153.293.413.243.38369,425
5/15/20153.273.333.243.27436,324
5/15/20151.371.411.331.36722,539
5/14/20153.283.353.253.26469,818
5/14/20151.481.481.381.411,587,048
5/13/20153.353.353.273.28299,841
5/13/20151.571.591.471.471,139,363
5/12/20153.353.413.263.31303,129
5/12/20151.531.571.521.56508,888
5/11/20153.263.443.263.33302,953
5/11/20151.561.621.511.531,131,192
5/8/20153.333.453.263.30432,416
5/8/20151.531.581.511.581,240,251
5/7/20153.333.393.333.36127,250
5/7/20151.491.571.451.501,838,746
5/6/20153.373.433.353.35345,137
5/6/20151.581.581.451.491,700,466
5/5/20153.343.403.293.37357,779
5/5/20151.591.601.511.552,245,868
5/4/20153.373.443.343.36157,537
5/4/20151.431.521.421.511,459,511
5/1/20153.363.403.343.35255,905
5/1/20151.341.441.341.421,235,831
4/30/20153.453.493.363.37460,495
4/30/20151.371.401.331.351,233,966
4/29/20153.493.503.463.46144,058
4/29/20151.261.371.231.371,977,282
4/28/20153.513.533.493.49206,830
4/28/20151.211.271.211.26390,620
4/27/20153.543.653.493.50304,589
4/27/20151.281.341.191.201,243,419
4/24/20153.603.603.533.56236,614
4/24/20151.251.281.241.26590,051
4/23/20153.553.603.523.60214,233
4/23/20151.181.291.181.241,618,936
4/22/20153.553.573.503.56143,154
4/22/20151.251.251.161.161,608,309
4/21/20153.603.603.543.56205,377
4/21/20151.331.351.231.27970,404
4/20/20153.473.603.463.58485,812
4/20/20151.361.391.311.33919,888
4/17/20153.563.583.453.46419,962
4/17/20151.381.391.321.341,292,069
4/16/20153.573.603.543.59169,146
4/16/20151.321.421.261.393,026,945
4/15/20153.743.743.553.59555,408
4/15/20151.241.421.241.313,432,792
4/14/20153.753.753.683.74159,281
4/14/20151.181.231.171.202,097,996
4/13/20153.693.793.683.75297,146
4/13/20151.171.201.141.151,021,083
4/10/20153.583.753.493.67924,611
4/10/20151.101.161.101.14601,334
4/9/20153.893.943.543.551,688,777
4/9/20151.081.141.081.10642,611
4/8/20153.873.953.873.91123,541
4/8/20151.161.171.061.071,189,649
4/7/20153.833.913.833.89148,061
4/7/20151.061.221.041.191,971,290
4/6/20153.943.943.803.84281,629
4/6/20150.941.080.931.081,878,567
4/2/20153.883.973.843.97202,156
4/2/20150.910.930.900.91531,439
4/1/20153.833.883.813.86296,419
4/1/20150.900.950.900.92770,249
3/31/20153.833.903.823.86245,438
3/31/20150.930.960.870.89944,608
3/30/20153.853.903.813.83348,601
3/30/20150.950.970.920.92501,356
3/27/20153.873.883.843.85156,350
3/27/20150.980.990.910.991,004,187
3/26/20153.873.933.853.87130,464
3/26/20150.981.010.930.981,564,098
3/25/20153.983.983.863.86325,949
3/25/20150.870.950.870.941,449,616
3/24/20153.973.983.953.97118,147
3/24/20150.910.920.870.88577,439
3/23/20153.973.983.953.98180,066
3/23/20150.910.950.900.91936,169
3/20/20153.923.983.873.96462,637
3/20/20150.981.020.900.9213,351,383
3/19/20153.883.953.883.90126,977
3/19/20150.910.950.890.94669,842
3/18/20153.904.013.883.91348,953
3/18/20150.900.960.890.941,131,572
3/17/20153.943.943.903.93335,384
3/17/20150.880.970.880.94728,293
3/16/20153.893.933.893.9395,689
3/16/20150.880.950.850.901,738,723
3/13/20153.943.943.823.88125,984
3/13/20150.930.960.900.961,053,058
3/12/20153.853.943.843.93241,556
  • Showing 1-100 of 1,758 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center