Lightspeed Discoveries Inc (LSD.H)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 25 | 0.02 | 0.025 | 0.015 | 20000 | 0.0214 | CS |
| 4 | 0.005 | 25 | 0.02 | 0.025 | 0.015 | 7438 | 0.02184874 | CS |
| 12 | -0.025 | -50 | 0.05 | 0.05 | 0.015 | 10885 | 0.02527485 | CS |
| 26 | -0.005 | -16.6666666667 | 0.03 | 0.05 | 0.015 | 5224 | 0.02543859 | CS |
| 52 | -0.015 | -37.5 | 0.04 | 0.1 | 0.015 | 3567 | 0.02862167 | CS |
| 156 | -0.03 | -54.5454545455 | 0.055 | 0.1 | 0.01 | 2878 | 0.03770355 | CS |
| 260 | -0.075 | -75 | 0.1 | 0.35 | 0.01 | 3429 | 0.08794327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736548800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1736462400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 20000 |
| 1736376000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3000 |
| 1736289600 | 0.025 | 0.005 | 25.00 | 0.015 | 0.025 | 0.015 | 4000 |
| 1736203200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 72000 |
| 1735944000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 3000 |
| 1735857600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735684800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735598400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735339200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735080000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734993600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734734400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734648000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734561600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.015 | 13000 |
| 1734475200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 3000 |
| 1734388800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734129600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 3000 |
| 1734043200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 29000 |
| 1733956800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733870400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733784000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 4000 |
| 1733524800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1733438400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 4000 |
| 1733352000 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 10000 |
| 1733265600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1733179200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732920000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1732833600 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 8000 |
| 1732747200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732660800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.015 | 30000 |
| 1732574400 | 0.015 | -0.01 | -40.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1732315200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732228800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732142400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732056000 | 0.025 | -0.005 | -16.67 | 0.02 | 0.025 | 0.015 | 223600 |
| 1731969600 | 0.03 | -0.01 | -25.00 | 0.025 | 0.04 | 0.015 | 143008 |
| 1731710400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731624000 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 2000 |
| 1731537600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731451200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731364800 | 0.05 | 0.025 | 100.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1731105600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 800 |
| 1731019200 | 0.025 | -0.025 | -50.00 | 0.025 | 0.025 | 0.025 | 1353 |
| 1730932800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730846400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730760000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730497200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730410800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730324400 | 0.05 | 0.025 | 100.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1730238000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730151600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729892400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729806000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729719600 | 0.025 | -0.025 | -50.00 | 0.025 | 0.025 | 0.025 | 21100 |
| 1729633200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729546800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4700 |
| 1729287600 | 0.05 | 0.025 | 100.00 | 0.025 | 0.05 | 0.025 | 3000 |
| 1729201200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729114800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729028400 | 0.025 | -0.005 | -16.67 | 0.05 | 0.05 | 0.025 | 17416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
