LHSIF - Liberty Health Sciences Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20190.43000.45000.41600.42600.4260329,600
Jul 22, 20190.42000.44000.40400.44000.4400333,300
Jul 19, 20190.44400.45500.41800.42900.4290175,100
Jul 18, 20190.42200.44700.41000.43200.4320356,200
Jul 17, 20190.41500.45500.40100.43400.4340273,000
Jul 16, 20190.39200.41600.39200.41500.4150196,100
Jul 15, 20190.38400.45100.38400.40200.4020750,000
Jul 12, 20190.43000.45900.41200.41600.4160710,800
Jul 11, 20190.45000.49000.43400.44000.4400346,200
Jul 10, 20190.44500.46300.44000.44800.4480284,600
Jul 09, 20190.48200.48300.44700.46100.4610395,100
Jul 08, 20190.49800.49800.46500.48300.4830532,000
Jul 05, 20190.50000.50600.48300.50000.5000214,700
Jul 03, 20190.50500.50900.48000.50000.5000211,400
Jul 02, 20190.46300.52000.46300.50600.5060814,300
Jul 01, 20190.47000.50000.44000.47300.4730964,000
Jun 28, 20190.47600.49300.46300.48800.4880839,200
Jun 27, 20190.46500.47600.44900.47000.4700345,000
Jun 26, 20190.45800.46100.43200.46000.4600401,400
Jun 25, 20190.43900.46500.41500.44400.4440367,400
Jun 24, 20190.44000.45800.43000.43400.4340371,500
Jun 21, 20190.44300.45000.42200.43700.4370638,600
Jun 20, 20190.42000.44300.41400.43000.4300794,500
Jun 19, 20190.45600.46000.42300.42300.4230500,800
Jun 18, 20190.45000.49000.43900.45600.4560652,000
Jun 17, 20190.44000.45100.41800.44900.4490361,100
Jun 14, 20190.45400.46400.42200.43400.4340961,300
Jun 13, 20190.43800.47600.43800.45600.4560475,700
Jun 12, 20190.49900.50400.45300.46000.4600945,300
Jun 11, 20190.49500.51100.48000.49500.4950372,800
Jun 10, 20190.51000.52600.48000.49300.4930553,300
Jun 07, 20190.49100.52500.46400.49900.4990912,100
Jun 06, 20190.50000.50800.47300.47300.4730969,100
Jun 05, 20190.52000.54700.48000.49200.49201,036,100
Jun 04, 20190.52200.55400.51800.52100.5210845,100
Jun 03, 20190.56500.58000.53600.54600.5460547,400
May 31, 20190.55000.58500.54500.57000.5700654,600
May 30, 20190.60400.61800.56800.58000.5800379,000
May 29, 20190.61000.61000.58000.59100.5910425,100
May 28, 20190.57600.61100.56800.61100.6110965,500
May 24, 20190.55900.61000.53300.60000.60002,515,100
May 23, 20190.55800.57300.54400.55500.5550552,200
May 22, 20190.57100.59000.55000.56000.5600586,000
May 21, 20190.53900.59000.53900.54500.5450419,600
May 20, 20190.59200.59900.51600.55500.5550210,600
May 17, 20190.58000.58000.53100.56800.5680268,200
May 16, 20190.55500.56800.53800.56600.5660342,100
May 15, 20190.56900.58000.55000.55300.5530359,300
May 14, 20190.55200.59500.55200.55900.5590337,400
May 13, 20190.59500.60000.55500.56600.5660362,200
May 10, 20190.54200.60000.54200.59400.5940552,300
May 09, 20190.58400.58800.54700.56700.5670568,500
May 08, 20190.55900.58300.54700.57000.5700334,600
May 07, 20190.60000.61100.56000.57400.5740594,200
May 06, 20190.55800.62000.53000.60600.6060680,800
May 03, 20190.60000.60500.55000.56800.56801,149,700
May 02, 20190.61200.61200.57700.59000.5900802,900
May 01, 20190.59200.62300.59200.59700.5970981,100
Apr 30, 20190.63500.63500.58700.61000.6100918,300
Apr 29, 20190.63300.65700.61000.61000.6100936,000
Apr 26, 20190.68000.68000.63000.63200.6320407,200
Apr 25, 20190.66200.67800.63700.66300.6630421,300
Apr 24, 20190.69600.69600.65800.67000.6700592,100
Apr 23, 20190.70700.72100.67500.68200.6820531,600
Apr 22, 20190.69000.70600.67900.69000.6900367,400
Apr 18, 20190.67700.70000.63500.68500.68501,084,800
Apr 17, 20190.63400.65000.61000.61700.6170745,400
Apr 16, 20190.65600.65800.62700.64000.6400476,100
Apr 15, 20190.65800.67200.63300.63500.6350777,500
Apr 12, 20190.65900.67900.64700.66000.6600610,300
Apr 11, 20190.69100.69100.64800.66100.6610298,800
Apr 10, 20190.66300.67900.63100.67300.6730497,400
Apr 09, 20190.65600.69600.65600.67900.6790786,000
Apr 08, 20190.71000.73200.68100.69300.6930622,400
Apr 05, 20190.70500.73000.70000.71000.7100435,100
Apr 04, 20190.72400.73100.70000.71300.7130698,500
Apr 03, 20190.67700.73200.66600.71900.71901,347,400
Apr 02, 20190.67400.69400.66300.67700.6770478,400
Apr 01, 20190.65000.68500.65000.67500.67501,009,700
Mar 29, 20190.67500.68600.65700.66400.6640592,700
Mar 28, 20190.65600.70200.65000.67000.67001,146,800
Mar 27, 20190.71000.72500.69000.69200.69201,201,800
Mar 26, 20190.71300.72900.70000.71000.7100338,500
Mar 25, 20190.72000.73900.69700.71300.7130989,300
Mar 22, 20190.69300.72000.69100.71000.7100958,900
Mar 21, 20190.71400.73700.69500.70500.70501,546,800
Mar 20, 20190.73200.73800.69000.71700.7170918,000
Mar 19, 20190.75200.77500.71500.73000.73001,887,200
Mar 18, 20190.77200.78200.73900.75000.75001,108,100
Mar 15, 20190.75800.78100.72500.76700.7670520,000
Mar 14, 20190.76000.77800.74000.75000.7500630,300
Mar 13, 20190.74600.76300.73200.76000.7600458,100
Mar 12, 20190.75000.77300.73000.74600.74601,076,300
Mar 11, 20190.76400.77700.73600.75500.7550714,300
Mar 08, 20190.72000.75600.69000.75500.7550832,900
Mar 07, 20190.75800.77300.71200.72000.72001,493,500
Mar 06, 20190.80200.81800.73000.76100.76102,131,700
Mar 05, 20190.80000.82900.79900.81100.8110383,300
Mar 04, 20190.82000.82200.79400.80100.8010866,700
Mar 01, 20190.81100.84200.80700.82300.8230762,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...