LifeSpeak Inc Historical Data - LSPK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	3.0303030303	0.33	0.4	0.32	6224	0.3472961	CS
4	-0.01	-2.85714285714	0.35	0.4	0.32	2996	0.34750272	CS
12	-0.04	-10.5263157895	0.38	0.4	0.3	7194	0.35454	CS
26	-0.145	-29.8969072165	0.485	0.55	0.3	6682	0.38782433	CS
52	-0.26	-43.3333333333	0.6	0.68	0.285	7753	0.46111169	CS
156	-6.89	-95.2973720609	7.23	7.37	0.285	33464	1.35208428	CS
260	-9.56	-96.5656565657	9.9	9.9	0.285	38593	3.13768067	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740436800	0.335	-0.045	-11.84	0.35	0.35	0.335	8500
1740177600	0.38	0.04	11.76	0.35	0.4	0.35	8004
1740091200	0.34	0.005	1.49	0.34	0.34	0.34	7500
1740004800	0.335	0.005	1.52	0.335	0.335	0.32	4104
1739918400	0.33	0.01	3.13	0.33	0.33	0.33	3010
1739572800	0.32	-0.01	-3.03	0.32	0.32	0.32	1600
1739486400	0.33	-0.02	-5.71	0.33	0.33	0.33	500
1739400000	0.35	0	0.00	0.35	0.35	0.35	0
1739313600	0.35	0	0.00	0.3449999	0.35	0.3449999	15500
1739227200	0.35	0	0.00	0.34	0.35	0.33	4500
1738968000	0.35	0	0.00	0.35	0.35	0.35	1000
1738881600	0.35	0	0.00	0.35	0.35	0.35	0
1738795200	0.35	0	0.00	0.35	0.35	0.35	200
1738708800	0.35	0	0.00	0.35	0.35	0.35	0
1738622400	0.35	0	0.00	0.35	0.35	0.35	0
1738363200	0.35	0	0.00	0.36	0.36	0.35	2500
1738276800	0.35	0	0.00	0.35	0.35	0.35	0
1738190400	0.35	0	0.00	0.35	0.35	0.35	0
1738104000	0.35	0	0.00	0.35	0.35	0.35	0
1738017600	0.35	0	0.00	0.35	0.35	0.35	0
1737758400	0.35	0	0.00	0.35	0.35	0.35	0
1737672000	0.35	0	0.00	0.35	0.35	0.35	0
1737585600	0.35	0	0.00	0.35	0.35	0.35	0
1737499200	0.35	-0.01	-2.78	0.35	0.35	0.35	1069
1737412800	0.36	-0.03	-7.69	0.36	0.36	0.36	1000
1737153600	0.39	0	0.00	0.39	0.39	0.39	0
1737067200	0.39	0.05	14.71	0.35	0.39	0.35	5005
1736980800	0.34	-0.02	-5.56	0.335	0.34	0.3	22000
1736894400	0.36	-0.005	-1.37	0.36	0.36	0.34	17000
1736808000	0.365	-0.025	-6.41	0.36	0.365	0.3	51304
1736548800	0.39	0.01	2.63	0.39	0.39	0.39	500
1736462400	0.38	0	0.00	0.38	0.38	0.38	0
1736376000	0.38	0.025	7.04	0.38	0.38	0.38	4000
1736289600	0.355	0	0.00	0.355	0.355	0.355	75
1736203200	0.355	0	0.00	0.355	0.355	0.355	10
1735944000	0.355	0	0.00	0.355	0.355	0.355	0
1735857600	0.355	0.015	4.41	0.355	0.355	0.355	3500
1735684800	0.34	0	0.00	0.35	0.35	0.34	2500
1735598400	0.34	-0.06	-15.00	0.35	0.35	0.34	3000
1735339200	0.4	0.05	14.29	0.4	0.4	0.4	0
1735069200	0.35	-0.05	-12.50	0.35	0.35	0.34	16500
1734993600	0.4	0.01	2.56	0.35	0.4	0.35	8120
1734734400	0.39	0.03	8.33	0.36	0.39	0.36	8375
1734648000	0.36	0	0.00	0.36	0.36	0.36	4000
1734561600	0.36	0	0.00	0.36	0.36	0.36	0
1734475200	0.36	0	0.00	0.36	0.36	0.36	28500
1734388800	0.36	-0.02	-5.26	0.36	0.36	0.34	17502
1734129600	0.38	0	0.00	0.38	0.38	0.38	0
1734043200	0.38	0.01	2.70	0.38	0.38	0.38	500
1733956800	0.37	-0.01	-2.63	0.37	0.37	0.37	2000
1733870400	0.38	0	0.00	0.38	0.38	0.38	0
1733784000	0.38	0.025	7.04	0.38	0.38	0.38	800
1733524800	0.355	0.015	4.41	0.33	0.39	0.33	25200
1733438400	0.34	-0.015	-4.23	0.35	0.35	0.34	75000
1733352000	0.355	-0.025	-6.58	0.38	0.38	0.35	48504
1733265600	0.38	0	0.00	0.38	0.38	0.38	0
1733179200	0.38	-0.02	-5.00	0.38	0.38	0.38	4034
1732920000	0.4	0	0.00	0.4	0.4	0.4	500
1732833600	0.4	0.02	5.26	0.37	0.42	0.36	24570
1732747200	0.38	0.03	8.57	0.35	0.38	0.34	10000
1732660800	0.35	-0.015	-4.11	0.36	0.36	0.35	5000
1732574400	0.365	-0.01	-2.67	0.37	0.37	0.365	1000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

LifeSpeak Inc (LSPK)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

LifeSpeak Inc (LSPK) Historical

LifeSpeak Inc (LSPK)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free