LifeStore Financial Group Inc (PK) (LSFG)
USOTC
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 | 0 | 45.3 | 45.3 | 45.28 | 1151 | 45.3 | CS |
| 4 | 0.78 | 1.75202156334 | 44.52 | 45.3 | 44.52 | 608 | 45.15533399 | CS |
| 12 | 4.55 | 11.1656441718 | 40.75 | 51.95 | 40.75 | 549 | 44.62720649 | CS |
| 26 | 6.3 | 16.1538461538 | 39 | 51.95 | 39 | 389 | 44.00238606 | CS |
| 52 | 3.6 | 8.63309352518 | 41.7 | 51.95 | 38 | 317 | 41.87214857 | CS |
| 156 | -2.2 | -4.63157894737 | 47.5 | 65 | 38 | 283 | 43.20342773 | CS |
| 260 | 9.8 | 27.6056338028 | 35.5 | 65 | 19 | 420 | 35.98036911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757620 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1737671220 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.28 | 1901 |
| 1737584640 | 45.3 | 0.16 | 0.35 | 45.3 | 45.3 | 45.3 | 400 |
| 1737498420 | 45.14 | 0 | 0.00 | 45.14 | 45.14 | 45.14 | 0 |
| 1737152820 | 45.14 | 0 | 0.00 | 45.14 | 45.14 | 45.14 | 0 |
| 1737066420 | 45.14 | 0.59 | 1.32 | 44.55 | 45.14 | 44.55 | 200 |
| 1736979720 | 44.55 | 0.03 | 0.07 | 44.55 | 44.55 | 44.55 | 400 |
| 1736893200 | 44.52 | 0 | 0.00 | 44.52 | 44.52 | 44.52 | 0 |
| 1736806800 | 44.52 | 0.27 | 0.61 | 44.52 | 44.52 | 44.52 | 138 |
| 1736548080 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1736375280 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1736288880 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1736202480 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1735943280 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1735856880 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1735684080 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1735597680 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1735338480 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1735252080 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1735079280 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1734992880 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1734733680 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1734647280 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1734560880 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1734474480 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1734388080 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1734128880 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1734042480 | 44.25 | -5.75 | -11.50 | 44.5 | 44.5 | 44.25 | 2100 |
| 1733956140 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1733869740 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1733783340 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1733524140 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1733437740 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1733351340 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1733264940 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1733178540 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1732919340 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1732746540 | 50 | 7 | 16.28 | 50 | 51.95 | 50 | 200 |
| 1732659960 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1732573560 | 43 | 0.91 | 2.16 | 43 | 43 | 43 | 100 |
| 1732314300 | 42.09 | 0 | 0.00 | 42.09 | 42.09 | 42.09 | 0 |
| 1732227900 | 42.09 | 0.34 | 0.82 | 41.84 | 42.09 | 41.84 | 300 |
| 1732141740 | 41.7482 | 1 | 2.45 | 41.84 | 41.84 | 41.7482 | 200 |
| 1732055340 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1731968940 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1731709740 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1731623340 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1731536940 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1731450540 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1731364140 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1731104940 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1731018540 | 40.75 | 0.25 | 0.62 | 40.75 | 40.75 | 40.75 | 100 |
| 1730928480 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1730842080 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1730755680 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1730496480 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1730410080 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1730323680 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1730237280 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1730150880 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
