$1.22 -0.02 (%) Lightstream Resources Ltd - TSX

Feb. 27, 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
2/27/20153.853.923.853.86541,785
2/27/20151.271.281.211.22833,601
2/26/20153.923.953.853.86476,882
2/26/20151.241.291.211.241,206,389
2/25/20153.923.983.923.9391,161
2/25/20151.211.331.201.301,953,769
2/24/20153.903.973.903.9283,010
2/24/20151.291.291.191.211,442,106
2/23/20154.004.003.883.91135,964
2/23/20151.301.301.211.222,236,661
2/20/20153.913.983.873.96148,918
2/20/20151.431.511.361.362,165,986
2/19/20153.893.943.873.9076,527
2/19/20151.371.511.321.461,933,189
2/18/20153.893.943.873.90104,344
2/18/20151.551.631.461.481,979,892
2/17/20153.903.973.883.89126,035
2/17/20151.581.641.511.581,554,491
2/13/20153.964.003.903.92117,792
2/13/20151.691.701.611.611,658,586
2/12/20153.964.003.923.94115,855
2/12/20151.601.691.551.603,536,246
2/11/20153.883.983.863.93245,698
2/11/20151.361.541.351.453,542,803
2/10/20153.903.953.863.90219,070
2/10/20151.711.711.501.514,300,483
2/9/20153.994.023.863.88209,644
2/9/20151.791.811.641.735,591,744
2/6/20153.954.043.903.99408,488
2/6/20151.651.791.511.676,475,235
2/5/20153.883.953.853.95215,981
2/5/20151.241.441.211.434,931,049
2/4/20153.883.933.813.81160,534
2/4/20151.171.271.081.163,567,526
2/3/20153.883.983.823.90279,709
2/3/20151.051.321.041.245,463,453
2/2/20153.853.903.803.86172,930
2/2/20150.800.960.790.951,992,070
1/30/20153.903.963.813.81242,203
1/30/20150.660.780.650.761,267,677
1/29/20153.913.963.833.95293,197
1/29/20150.680.710.640.651,260,656
1/28/20153.933.933.853.88382,599
1/28/20150.790.790.660.691,724,002
1/27/20153.923.953.893.91214,164
1/27/20150.830.830.790.791,166,244
1/26/20153.934.003.913.98162,747
1/26/20150.880.930.820.831,075,678
1/23/20154.034.033.933.94138,047
1/23/20150.880.900.830.861,285,277
1/22/20153.964.053.904.01250,632
1/22/20150.940.950.860.882,094,750
1/21/20153.914.003.883.92207,685
1/21/20150.960.990.920.931,370,702
1/20/20154.024.023.903.95194,403
1/20/20151.011.020.940.941,040,444
1/19/20151.091.111.021.03987,582
1/16/20153.964.013.904.00258,454
1/16/20151.041.141.041.13818,566
1/15/20153.974.013.883.98575,149
1/15/20151.131.181.011.021,453,901
1/14/20153.904.003.883.93218,874
1/14/20150.961.080.951.081,319,342
1/13/20154.034.043.883.93421,430
1/13/20150.931.020.910.95958,766
1/12/20153.874.013.813.96430,900
1/12/20150.950.980.900.941,362,941
1/9/20153.944.003.883.88244,955
1/9/20151.021.040.940.991,967,598
1/8/20153.994.023.933.97295,164
1/8/20151.041.060.991.011,410,324
1/7/20153.904.013.883.95299,017
1/7/20151.031.070.981.011,656,243
1/6/20153.933.973.883.90415,155
1/6/20151.001.030.981.022,468,441
1/5/20153.864.083.863.92283,609
1/5/20151.181.201.041.054,080,264
1/2/20153.984.023.863.88354,151
1/2/20151.191.261.161.231,374,889
12/31/20143.954.123.903.95744,354
12/31/20141.141.191.131.19734,324
12/30/20143.954.073.883.94293,748
12/30/20141.201.201.121.151,117,833
12/29/20144.074.103.943.98190,359
12/29/20141.241.291.161.181,987,900
12/26/20144.134.164.044.07221,793
12/24/20144.074.123.964.10101,024
12/24/20141.241.251.201.211,221,854
12/23/20144.084.083.964.03202,485
12/23/20141.241.261.181.252,153,302
12/22/20144.044.173.964.08307,334
12/22/20141.271.281.161.221,916,166
12/19/20144.194.234.014.011,023,338
12/19/20141.401.401.251.253,948,302
12/18/20144.004.224.004.22474,704
12/18/20141.491.521.351.392,966,375
12/17/20143.904.073.874.06451,713
12/17/20141.321.511.221.384,386,759
12/16/20143.813.953.773.88343,863
12/16/20141.271.421.221.314,240,246
  • Showing 1-100 of 1,700 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center