LHSIF - Liberty Health Sciences Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20190.59190.59890.51600.57420.574264,388
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
Feb 28, 20190.85700.85700.81900.82500.8250934,600
Feb 27, 20190.85100.86000.81900.83200.8320624,700
Feb 26, 20190.81300.85300.80000.83900.83901,410,900
Feb 25, 20190.90900.93900.81100.81100.81103,688,800
Feb 22, 20190.89000.92200.88900.90200.90202,054,100
Feb 21, 20190.84600.89700.83600.88400.88401,853,200
Feb 20, 20190.81000.85000.78700.84500.84502,249,600
Feb 19, 20190.85500.86700.81900.83200.83201,201,900
Feb 15, 20190.80700.83300.79500.83000.83002,159,200
Feb 14, 20190.79000.80700.78500.78500.7850350,700
Feb 13, 20190.82100.83000.78300.80300.8030682,300
Feb 12, 20190.79600.84000.78000.80500.8050650,600
Feb 11, 20190.80900.82700.77700.77700.7770506,100
Feb 08, 20190.82600.84400.80900.80900.8090777,800
Feb 07, 20190.77400.84800.77400.81000.81002,153,300
Feb 06, 20190.84600.85400.80000.80800.8080652,000
Feb 05, 20190.88000.88700.80500.82800.82801,377,500
Feb 04, 20190.79000.91600.78000.88100.88103,076,400
Feb 01, 20190.78300.82100.75700.79000.79002,020,300
Jan 31, 20190.72700.77900.70300.76400.7640941,000
Jan 30, 20190.74600.74600.69700.72300.7230574,600
Jan 29, 20190.72000.74000.69300.70800.70801,323,300
Jan 28, 20190.71800.73600.69800.72000.72001,743,700
Jan 25, 20190.69100.72900.67900.72400.7240586,400
Jan 24, 20190.71000.73400.68900.69100.6910726,300
Jan 23, 20190.74600.76200.67000.72900.72901,036,000
Jan 22, 20190.78300.79500.71700.75300.7530618,000
Jan 18, 20190.78200.79000.74500.76000.7600548,600
Jan 17, 20190.71900.77000.71000.75500.75501,139,600
Jan 16, 20190.71900.75700.70000.71700.7170492,100
Jan 15, 20190.75900.76610.71380.72780.7278543,186
Jan 14, 20190.78100.78290.74300.75530.7553677,902
Jan 11, 20190.76560.79600.75000.76650.76651,444,083
Jan 10, 20190.85850.85850.78770.81000.8100898,473
Jan 09, 20190.83500.83950.79010.83950.8395734,604
Jan 08, 20190.80900.82960.78000.81850.8185757,210
Jan 07, 20190.79570.83000.76350.80000.8000869,790
Jan 04, 20190.77050.79000.74700.76000.7600641,877
Jan 03, 20190.67140.74990.66740.73500.7350621,752
Jan 02, 20190.68500.71920.66700.70000.7000907,315
Dec 31, 20180.68360.70100.66000.68330.6833659,003
Dec 28, 20180.66600.70000.64350.69180.6918978,402
Dec 27, 20180.66840.67880.62590.63470.6347491,043
Dec 26, 20180.62010.68000.60010.66000.6600655,380
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...