$3.29 -0.23 (%) Lightstream Resources Ltd - TSX

Nov. 26, 2014 | 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
11/26/20143.403.493.373.40237,998
11/26/20143.473.503.293.291,169,507
11/25/20143.473.493.383.41408,618
11/25/20143.653.793.503.521,437,049
11/24/20143.353.503.353.44332,279
11/24/20143.903.933.683.741,443,844
11/21/20143.443.523.363.38557,530
11/21/20143.603.903.533.903,391,592
11/20/20143.523.563.373.40719,316
11/20/20142.803.422.803.383,425,318
11/19/20143.623.663.543.55583,556
11/19/20142.822.852.772.79720,950
11/18/20143.833.883.633.63828,373
11/18/20142.822.882.772.781,299,478
11/17/20143.953.993.823.82325,418
11/17/20142.762.932.762.821,253,884
11/14/20143.903.963.863.94376,388
11/14/20142.762.852.672.802,455,328
11/13/20143.943.943.873.87296,601
11/13/20142.932.992.752.761,384,399
11/12/20144.004.003.863.94478,309
11/12/20142.853.092.743.011,476,758
11/11/20143.994.073.934.02709,543
11/11/20142.802.982.682.90961,557
11/10/20144.044.053.903.99461,021
11/10/20143.053.262.632.753,161,593
11/7/20144.054.174.034.03373,494
11/7/20142.702.932.702.931,772,067
11/6/20144.214.224.044.07455,897
11/6/20142.802.832.592.751,386,181
11/5/20144.264.364.204.21254,155
11/5/20142.692.832.542.802,382,669
11/4/20144.234.334.154.21238,936
11/4/20142.662.672.282.603,669,570
11/3/20144.274.374.184.23245,061
11/3/20142.973.002.702.772,344,656
10/31/20144.234.404.184.27459,719
10/31/20142.993.002.502.983,865,026
10/30/20144.144.204.084.18258,835
10/30/20143.283.343.213.211,166,239
10/29/20144.194.204.074.16336,710
10/29/20143.403.503.293.311,223,505
10/28/20144.204.224.064.20485,809
10/28/20143.453.463.273.391,580,689
10/27/20144.194.214.034.20404,288
10/27/20143.653.673.403.461,297,800
10/24/20144.124.214.044.19185,364
10/24/20143.833.833.683.70673,803
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
  • Showing 1-100 of 1,637 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center