LHSIF

Liberty Health Sciences (QX) Historical Data

LHSIF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 0.9693 -0.0232 -2.34% 0.99 1.00 0.9412 1,094,811
Jan 21 2021 0.9925 0.00 +0.00% 1.00 1.0006 0.95 0
Jan 21 2021 0.9925 0.0126 1.29% 1.00 1.0006 0.95 1,350,534
Jan 20 2021 0.9799 0.0299 3.15% 0.99 1.012 0.8319 1,914,354
Jan 19 2021 0.95 0.005 0.53% 0.9151 0.9658 0.8748 2,135,498
Jan 18 2021 0.945 0.00 +0.00% 1.01 1.03 0.93 0
Jan 15 2021 0.945 0.00 +0.00% 1.01 1.03 0.93 0
Jan 15 2021 0.945 -0.05305 -5.32% 1.01 1.03 0.93 1,641,074
Jan 14 2021 0.99805 0.05055 5.34% 0.95 1.02 0.9447 2,624,470
Jan 13 2021 0.9475 0.0004 0.04% 0.93 0.9628 0.923 1,887,915
Jan 12 2021 0.9471 -0.0229 -2.36% 0.985 0.985 0.92 2,177,019
Jan 11 2021 0.97 0.03441 3.68% 0.89 0.97 0.89 1,203,263
Jan 08 2021 0.93559 -0.02441 -2.54% 0.92 0.9737 0.92 1,671,235
Jan 07 2021 0.96 0.00 +0.00% 0.9473 0.9622 0.90 0
Jan 07 2021 0.96 0.0496 5.45% 0.9473 0.9622 0.90 1,772,252
Jan 06 2021 0.9104 0.0774 9.29% 0.84 0.945 0.834 3,567,359
Jan 05 2021 0.833 0.002 0.24% 0.819 0.8425 0.81728 1,373,367
Jan 04 2021 0.831 0.028 3.49% 0.795 0.831 0.7895 2,389,968
Jan 01 2021 0.803 0.00 +0.00% 0.8275 0.8275 0.7975 0
Dec 31 2020 0.803 -0.007 -0.86% 0.8275 0.8275 0.7975 1,519,574
Dec 30 2020 0.81 0.03 3.85% 0.79 0.82 0.7216 1,950,831
Dec 29 2020 0.78 -0.0177 -2.22% 0.73 0.875 0.73 1,265,644
Dec 28 2020 0.7977 0.00 +0.00% 0.74 0.8021 0.74 0
Dec 28 2020 0.7977 0.03434 4.5% 0.74 0.8021 0.74 2,634,805
Dec 25 2020 0.76336 0.00 +0.00% 0.739 0.7726 0.7151 0
Dec 24 2020 0.76336 0.00 +0.00% 0.739 0.7726 0.7151 0
Dec 24 2020 0.76336 0.02436 3.3% 0.739 0.7726 0.7151 1,367,837
Dec 23 2020 0.739 0.05994 8.83% 0.655 0.75 0.5757 4,708,846
Dec 22 2020 0.679064 0.25846 61.45% 0.6168 0.7485 0.485 14,967,324
Dec 21 2020 0.4206 0.0134 3.29% 0.39 0.421 0.39 1,106,966
Dec 18 2020 0.4072 0.0022 0.54% 0.41 0.41 0.387 638,186
Dec 17 2020 0.405 0.00 +0.00% 0.41 0.4115 0.395 0
Dec 17 2020 0.405 -0.0044 -1.07% 0.41 0.4115 0.395 576,736
Dec 16 2020 0.4094 0.0094 2.35% 0.40 0.4094 0.365 495,229
Dec 15 2020 0.40 0.00 +0.00% 0.39 0.40 0.3875 0
Dec 15 2020 0.40 0.01 2.56% 0.39 0.40 0.3875 416,308
Dec 14 2020 0.39 0.0075 1.96% 0.3884 0.3999 0.3758 883,325
Dec 11 2020 0.3825 0.0025 0.66% 0.3883 0.3883 0.3675 1,140,277
Dec 10 2020 0.38 0.00 0.0% 0.38 0.3895 0.365 493,477
Dec 09 2020 0.38 0.00 +0.00% 0.40 0.41 0.3651 0
Dec 09 2020 0.38 -0.009 -2.31% 0.40 0.41 0.3651 1,270,861
Dec 08 2020 0.389 -0.004 -1.02% 0.3855 0.409 0.377 1,258,259
Dec 07 2020 0.393 -0.015 -3.68% 0.4118 0.4118 0.392 1,852,702
Dec 04 2020 0.408 0.00 +0.00% 0.3848 0.4087 0.3848 0
Dec 04 2020 0.408 0.008 2.0% 0.3848 0.4087 0.3848 795,979
Dec 03 2020 0.40 0.00 +0.00% 0.429 0.429 0.3854 0
Dec 03 2020 0.40 0.0002 0.05% 0.429 0.429 0.3854 887,517
Dec 02 2020 0.3998 0.0124 3.2% 0.395 0.40 0.384467 913,324
Dec 01 2020 0.3874 0.0074 1.95% 0.38 0.4018 0.376 1,271,186
Nov 30 2020 0.38 0.00 +0.00% 0.4145 0.4145 0.3719 0
Nov 30 2020 0.38 -0.005 -1.3% 0.4145 0.4145 0.3719 947,346
Nov 27 2020 0.385 0.00 +0.00% 0.4052 0.4052 0.3716 0
Nov 27 2020 0.385 0.005 1.32% 0.4052 0.4052 0.3716 544,996
Nov 26 2020 0.38 0.00 +0.00% 0.359 0.382082 0.345 0
Nov 25 2020 0.38 0.0211 5.88% 0.359 0.382082 0.345 1,082,973
Nov 24 2020 0.3589 0.01842 5.41% 0.353 0.371 0.335 742,832
Nov 23 2020 0.34048 -0.01152 -3.27% 0.316 0.354 0.316 557,559
Nov 20 2020 0.352 0.00 +0.00% 0.322 0.3535 0.322 0
Nov 20 2020 0.352 0.00035 0.1% 0.322 0.3535 0.322 421,965
Nov 19 2020 0.351655 0.00 +0.00% 0.34 0.365 0.34 0
Nov 19 2020 0.351655 -0.00555 -1.55% 0.34 0.365 0.34 555,651
Nov 18 2020 0.3572 -0.004 -1.11% 0.35 0.366513 0.35 973,856
Nov 17 2020 0.3612 0.0062 1.75% 0.35 0.3705 0.35 253,245
Nov 16 2020 0.355 -0.0058 -1.61% 0.365 0.37 0.3503 594,008
Nov 13 2020 0.3608 0.00 +0.00% 0.365 0.365 0.35 0
Nov 13 2020 0.3608 -0.0042 -1.15% 0.365 0.365 0.35 559,443
Nov 12 2020 0.365 -0.0119 -3.16% 0.365 0.38 0.3551 778,228
Nov 11 2020 0.3769 -0.0033 -0.87% 0.39 0.39 0.3676 491,120
Nov 10 2020 0.3802 -0.00605 -1.57% 0.3966 0.41 0.3725 349,315
Nov 09 2020 0.38625 0.00 +0.00% 0.402 0.4225 0.382 0
Nov 09 2020 0.38625 -0.00875 -2.22% 0.402 0.4225 0.382 1,576,112
Nov 06 2020 0.395 0.027 7.34% 0.3626 0.405 0.359 3,736,262
Nov 05 2020 0.368 0.0229 6.64% 0.3639 0.37 0.3366 1,466,199
Nov 04 2020 0.3451 -0.0089 -2.51% 0.317 0.371 0.317 834,677
Nov 03 2020 0.354 0.00 +0.00% 0.36 0.37 0.352 0
Nov 03 2020 0.354 -0.006 -1.67% 0.36 0.37 0.352 557,463
Nov 02 2020 0.36 0.0175 5.11% 0.3517 0.37 0.299 1,116,190
Oct 30 2020 0.3425 0.00 +0.00% 0.3135 0.36 0.3135 0
Oct 30 2020 0.3425 -0.0006 -0.17% 0.3135 0.36 0.3135 757,503
Oct 29 2020 0.3431 0.0103 3.09% 0.31745 0.3606 0.31745 750,947
Oct 28 2020 0.3328 0.00 +0.00% 0.3149 0.34 0.3112 0
Oct 28 2020 0.3328 -0.0072 -2.12% 0.3149 0.34 0.3112 1,291,531
Oct 27 2020 0.34 -0.0075 -2.16% 0.322 0.3524 0.322 427,695
Oct 26 2020 0.3475 0.00 +0.00% 0.365 0.37 0.338 0
Oct 26 2020 0.3475 -0.033 -8.67% 0.365 0.37 0.338 2,660,298


Your Recent History
USOTC
LHSIF
Liberty He..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.