Lightstream Resources Ltd $7.81

down 0.00


10/7/2014 04:00 PM  |  TSX : LTS.TO  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTS.TO historical data

Date Open High Low Close Volume
7/10/20143.663.773.633.73461,474
7/10/20147.747.917.637.81396,500
7/9/20143.803.903.693.801,249,928
7/9/20147.867.927.787.81271,613
7/8/20143.553.843.443.811,140,964
7/8/20148.098.147.777.91827,059
7/7/20143.503.583.363.54684,451
7/7/20148.198.208.088.15301,281
7/4/20148.358.388.218.26249,918
7/3/20143.493.503.453.50383,316
7/3/20148.218.578.208.38577,049
7/2/20143.333.493.293.45960,724
7/2/20148.148.258.048.23967,869
7/1/20143.173.373.153.32745,822
6/30/20143.123.183.073.15372,956
6/30/20148.198.198.088.16538,813
6/27/20142.943.142.943.11842,258
6/27/20148.308.358.148.20447,220
6/26/20143.033.112.962.97334,631
6/26/20148.428.478.338.34423,421
6/25/20142.893.012.893.01214,837
6/25/20148.578.728.488.52399,796
6/24/20142.943.032.872.92250,573
6/24/20148.778.898.608.60706,065
6/23/20143.003.062.922.95235,472
6/23/20148.929.028.758.78489,497
6/20/20142.983.082.923.02659,480
6/20/20148.509.098.499.031,849,406
6/19/20142.952.982.922.95221,153
6/19/20148.468.548.358.54623,593
6/18/20142.902.952.882.93220,105
6/18/20148.578.648.438.50647,409
6/17/20142.842.902.792.90188,282
6/17/20148.538.698.508.64401,193
6/16/20142.802.842.792.83148,058
6/16/20148.778.848.418.631,164,585
6/13/20142.812.872.772.82325,986
6/13/20148.598.888.588.841,272,917
6/12/20142.882.932.762.79387,213
6/12/20148.138.658.128.641,900,218
6/11/20143.003.012.882.90224,570
6/11/20148.108.128.068.10864,292
6/10/20143.123.153.003.01201,707
6/10/20148.128.148.028.13573,093
6/9/20143.093.143.013.12347,011
6/9/20148.058.158.048.13592,772
6/6/20143.043.103.013.08302,613
6/6/20147.828.057.828.04941,757
6/5/20142.913.012.893.01216,135
6/5/20147.877.907.807.86281,530
6/4/20142.892.962.882.89163,642
6/4/20147.757.977.757.891,150,118
6/3/20142.872.952.862.92187,774
6/3/20147.697.847.677.78537,064
6/2/20143.053.062.852.90385,618
6/2/20147.697.767.657.70521,107
5/30/20143.063.073.003.03242,090
5/30/20147.777.777.637.68738,143
5/29/20143.073.082.993.04162,120
5/29/20147.857.877.647.78666,893
5/28/20143.053.062.983.04257,464
5/28/20147.657.937.607.861,194,666
5/27/20142.983.082.963.06676,900
5/27/20147.427.697.427.651,126,126
5/26/20147.437.477.387.38126,603
5/23/20142.812.982.792.96667,130
5/23/20147.327.457.327.43427,594
5/22/20142.732.832.732.80206,701
5/22/20147.357.427.307.37320,620
5/21/20142.682.732.642.73183,705
5/21/20147.137.427.137.40995,601
5/20/20142.702.732.642.65533,617
5/20/20147.357.357.107.13768,926
5/19/20142.712.802.702.72190,701
5/16/20142.702.802.672.73314,500
5/16/20147.227.407.227.34961,076
5/15/20142.752.762.702.70359,929
5/15/20147.127.276.967.26831,214
5/14/20142.852.882.762.77461,096
5/14/20147.207.257.137.13333,264
5/13/20142.882.952.852.86386,114
5/13/20147.237.257.197.21362,008
5/12/20142.732.962.732.90373,020
5/12/20147.067.257.067.23526,525
5/9/20142.642.732.632.72378,663
5/9/20147.197.226.867.06956,632
5/8/20142.732.802.652.67268,982
5/8/20147.467.467.187.231,198,239
5/7/20142.662.792.652.73221,191
5/7/20147.197.577.197.472,842,686
5/6/20142.732.812.632.64241,961
5/6/20146.787.176.717.161,971,378
5/5/20142.652.812.572.76512,420
5/5/20146.746.766.626.76595,048
5/2/20142.732.732.652.65144,517
5/2/20146.496.806.486.74777,692
5/1/20142.712.722.622.71378,076
5/1/20146.516.596.486.52339,353
4/30/20142.692.762.652.73210,814
4/30/20146.586.596.436.59448,809
Trading Center