Legend Power Sys Inc (TSV: LPS )

0.8300 CAD -0.0200 (-2.35%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 0.3100 0.3250 0.3100 0.3250 98,500 +0.02(+4.84%)
May 30, 2017 0.2900 0.3100 0.2900 0.3100 15,000 -0.01(-3.13%)
May 26, 2017 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
May 24, 2017 0.3300 0.3300 0.3300 0 +0.04(+11.86%)
May 23, 2017 0.2950 0.2950 0.2950 0.2950 40,000 +0.01(+1.72%)
May 19, 2017 0.2900 0.2900 0.2900 0.2900 33,000 +0.01(+1.75%)
May 18, 2017 0.2900 0.2900 0.2850 0.2850 8,400 -0.02(-5.00%)
May 17, 2017 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-6.25%)
May 16, 2017 0.3200 0.3300 0.3200 0.3200 22,500 +0.00(+0.00%)
May 15, 2017 0.2950 0.3200 0.2900 0.3200 37,300 +0.03(+8.47%)
May 12, 2017 0.2950 0.2950 0.2950 0.2950 4,500 +0.01(+5.36%)
May 11, 2017 0.2700 0.2800 0.2700 0.2800 3,020 -0.01(-5.08%)
May 10, 2017 0.2900 0.2950 0.2900 0.2950 11,350 +0.02(+9.26%)
May 09, 2017 0.2800 0.2800 0.2700 0.2700 8,000 +0.00(+0.00%)
May 08, 2017 0.2700 0.2700 0.2700 0.2700 46,000 +0.00(+0.00%)
May 05, 2017 0.2700 0.2700 0.2600 0.2700 9,951 +0.01(+1.89%)
May 04, 2017 0.2900 0.2900 0.2650 0.2650 65,190 -0.01(-1.85%)
May 03, 2017 0.2650 0.2700 0.2600 0.2700 99,666 +0.01(+1.89%)
May 01, 2017 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Apr 28, 2017 0.2750 0.2750 0.2650 0.2700 11,053 +0.01(+1.89%)
Apr 27, 2017 0.2700 0.2700 0.2650 0.2650 16,500 -0.02(-7.02%)
Apr 26, 2017 0.2700 0.2850 0.2700 0.2850 11,000 +0.01(+3.64%)
Apr 25, 2017 0.2650 0.2750 0.2650 0.2750 188,500 +0.00(+0.00%)
Apr 24, 2017 0.2750 0.2750 0.2650 0.2750 52,200 -0.01(-1.79%)
Apr 21, 2017 0.2800 0.2800 0.2800 0.2800 6,500 +0.00(+0.00%)
Apr 20, 2017 0.2600 0.2800 0.2600 0.2800 6,500 +0.02(+5.66%)
Apr 19, 2017 0.2650 0.2700 0.2650 0.2650 10,783 -0.01(-1.85%)
Apr 18, 2017 0.2700 0.2700 0.2700 0.2700 85,140 +0.00(+0.00%)
Apr 17, 2017 0.2700 0.2700 0.2700 0.2700 46,000 -0.01(-3.57%)
Apr 13, 2017 0.2800 0.2800 0.2800 0.2800 111,000 +0.00(+0.00%)
Apr 11, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 07, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 06, 2017 0.3000 0.3000 0.2800 0.2800 13,030 +0.00(+0.00%)
Apr 05, 2017 0.3000 0.3000 0.2800 0.2800 78,500 +0.00(+0.00%)
Mar 29, 2017 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 28, 2017 0.2800 0.2900 0.2800 0.2900 61,500 +0.01(+3.57%)
Mar 27, 2017 0.2950 0.2950 0.2800 0.2800 63,500 -0.01(-5.08%)
Mar 24, 2017 0.2850 0.2950 0.2800 0.2950 243,483 +0.01(+5.36%)
Mar 23, 2017 0.2800 0.2800 0.2800 0.2800 16,000 +0.00(+0.00%)
Mar 21, 2017 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Mar 20, 2017 0.2950 0.2950 0.2950 0.2950 11,000 +0.00(+0.00%)
Mar 17, 2017 0.3000 0.3000 0.2950 0.2950 121,200 -0.01(-1.67%)
Mar 16, 2017 0.3000 0.3000 0.3000 0.3000 9,600 +0.00(+0.00%)
Mar 15, 2017 0.3000 0.3000 0.3000 0.3000 1,400 +0.00(+0.00%)
Mar 13, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 10, 2017 0.3000 0.3000 0.3000 0.3000 28,000 +0.00(+0.00%)
Mar 09, 2017 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Mar 08, 2017 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Mar 07, 2017 0.3050 0.3050 0.3000 0.3000 120,133 -0.02(-4.76%)
Mar 06, 2017 0.3150 0.3150 0.3150 0.3150 2,500 +0.00(+0.00%)
Mar 03, 2017 0.3000 0.3150 0.3000 0.3150 20,000 +0.00(+0.00%)
Mar 02, 2017 0.2900 0.3150 0.2900 0.3150 46,500 +0.03(+12.50%)
Mar 01, 2017 0.2800 0.2800 0.2750 0.2800 60,000 +0.01(+1.82%)
Feb 28, 2017 0.2750 0.2750 0.2750 0.2750 21,600 -0.01(-1.79%)
Feb 27, 2017 0.2800 0.2800 0.2800 0.2800 100,000 +0.01(+1.82%)
Feb 24, 2017 0.2800 0.2800 0.2700 0.2750 189,000 -0.01(-1.79%)
Feb 23, 2017 0.2800 0.2850 0.2800 0.2800 38,500 -0.01(-3.45%)
Feb 22, 2017 0.3000 0.3000 0.2900 0.2900 70,000 -0.01(-3.33%)
Feb 21, 2017 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Feb 17, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Feb 16, 2017 0.2900 0.3100 0.2900 0.3100 68,500 +0.01(+3.33%)
Feb 15, 2017 0.2950 0.3000 0.2950 0.3000 116,000 +0.01(+1.69%)
Feb 14, 2017 0.2950 0.3000 0.2950 0.2950 37,330 +0.00(+0.00%)
Feb 13, 2017 0.2950 0.2950 0.2950 0.2950 7,000 +0.00(+0.00%)
Feb 10, 2017 0.2950 0.2950 0.2950 0.2950 108,413 -0.01(-1.67%)
Feb 09, 2017 0.3000 0.3000 0.3000 0.3000 53,400 +0.00(+0.00%)
Feb 08, 2017 0.3000 0.3000 0.3000 0.3000 325,000 +0.00(+0.00%)
Feb 07, 2017 0.3100 0.3100 0.3000 0.3000 63,039 +0.00(+0.00%)
Feb 06, 2017 0.3000 0.3000 0.3000 0.3000 30,333 +0.00(+0.00%)
Feb 03, 2017 0.2950 0.3000 0.2950 0.3000 70,000 +0.02(+9.09%)
Feb 02, 2017 0.2750 0.2750 0.2750 0.2750 600 -0.01(-1.79%)
Jan 30, 2017 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jan 27, 2017 0.2900 0.2900 0.2900 0.2900 20,000 +0.03(+11.54%)
Jan 26, 2017 0.2600 0.2900 0.2500 0.2600 897,083 -0.04(-13.33%)
Jan 25, 2017 0.3100 0.3100 0.2950 0.3000 367,617 -0.02(-6.25%)
Jan 24, 2017 0.3200 0.3200 0.3100 0.3200 139,000 +0.01(+3.23%)
Jan 23, 2017 0.3200 0.3200 0.3100 0.3100 94,193 +0.00(+0.00%)
Jan 20, 2017 0.3100 0.3100 0.3100 0.3100 10,443 +0.01(+1.64%)
Jan 19, 2017 0.3050 0.3050 0.3050 0.3050 29,000 +0.00(+0.00%)
Jan 18, 2017 0.3100 0.3100 0.3000 0.3050 204,500 -0.01(-1.61%)
Jan 16, 2017 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jan 13, 2017 0.3100 0.3200 0.3100 0.3200 6,500 +0.02(+6.67%)
Jan 12, 2017 0.3300 0.3300 0.2900 0.3000 163,500 -0.01(-3.23%)
Jan 11, 2017 0.3100 0.3100 0.3100 0.3100 9,000 +0.01(+1.64%)
Jan 10, 2017 0.3300 0.3300 0.3050 0.3050 27,500 -0.01(-1.61%)
Jan 09, 2017 0.3100 0.3100 0.3100 0.3100 3,333 -0.03(-8.82%)
Jan 05, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 04, 2017 0.3200 0.3400 0.3200 0.3400 43,400 +0.00(+0.00%)
Jan 03, 2017 0.3200 0.3500 0.3200 0.3400 61,372 -0.01(-2.86%)
Dec 30, 2016 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 29, 2016 0.3400 0.3400 0.3400 0.3400 37,000 +0.02(+6.25%)
Dec 28, 2016 0.3400 0.3400 0.3100 0.3200 8,000 -0.02(-5.88%)
Dec 23, 2016 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Dec 22, 2016 0.3200 0.3200 0.3000 0.3200 146,000 -0.01(-3.03%)
Dec 21, 2016 0.3200 0.3300 0.3200 0.3300 25,500 +0.02(+6.45%)
Dec 20, 2016 0.3200 0.3300 0.3100 0.3100 176,500 -0.03(-8.82%)
Dec 19, 2016 0.3250 0.3400 0.3250 0.3400 48,500 +0.01(+1.49%)
Dec 16, 2016 0.3350 0.3350 0.3200 0.3350 304,000 +0.00(+0.00%)
Dec 15, 2016 0.3500 0.3500 0.3350 0.3350 142,050 -0.01(-1.47%)
Dec 13, 2016 0.3400 0.3400 0.3400 334 -0.02(-5.56%)
Dec 12, 2016 0.3600 0.3600 0.3600 0.3600 17,000 +0.00(+0.00%)
Dec 09, 2016 0.3400 0.3600 0.3400 0.3600 74,000 +0.03(+9.09%)
Dec 07, 2016 0.3300 0.3300 0.3300 200 -0.02(-5.71%)
Dec 06, 2016 0.3500 0.3500 0.3400 0.3500 150,500 +0.02(+6.06%)
Dec 05, 2016 0.3500 0.3500 0.3300 0.3300 104,500 -0.01(-4.35%)
Dec 02, 2016 0.3450 0.3700 0.3450 0.3450 65,800 -0.03(-6.76%)
Dec 01, 2016 0.3600 0.3850 0.3600 0.3700 175,525 +0.01(+2.78%)
Nov 30, 2016 0.3350 0.3600 0.3300 0.3600 132,500 +0.02(+7.46%)
Nov 29, 2016 0.3500 0.3550 0.3200 0.3350 238,500 -0.02(-6.94%)
Nov 25, 2016 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Nov 24, 2016 0.3600 0.3750 0.3500 0.3700 176,760 +0.00(+0.00%)
Nov 23, 2016 0.3650 0.3700 0.3550 0.3700 38,500 +0.00(+0.00%)
Nov 22, 2016 0.3500 0.3700 0.3500 0.3700 10,500 +0.01(+1.37%)
Nov 21, 2016 0.3400 0.3650 0.3400 0.3650 37,866 -0.01(-2.67%)
Nov 17, 2016 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Nov 16, 2016 0.3500 0.3800 0.3500 0.3800 39,000 +0.01(+2.70%)
Nov 15, 2016 0.3750 0.3750 0.3400 0.3700 57,290 +0.02(+4.23%)
Nov 14, 2016 0.3550 0.3550 0.3450 0.3550 45,000 -0.03(-7.79%)
Nov 11, 2016 0.3600 0.3950 0.3600 0.3850 27,830 +0.01(+1.32%)
Nov 10, 2016 0.3550 0.3800 0.3550 0.3800 6,500 -0.01(-2.56%)
Nov 09, 2016 0.3700 0.3900 0.3550 0.3900 53,808 +0.01(+2.63%)
Nov 08, 2016 0.3900 0.3900 0.3800 0.3800 27,500 -0.01(-2.56%)
Nov 07, 2016 0.3800 0.4000 0.3800 0.3900 43,000 +0.02(+5.41%)
Nov 04, 2016 0.3550 0.3700 0.3550 0.3700 10,400 +0.00(+0.00%)
Nov 03, 2016 0.3700 0.3700 0.3700 0.3700 74,500 +0.01(+1.37%)
Nov 02, 2016 0.3650 0.3650 0.3650 0.3650 5,000 +0.01(+1.39%)
Nov 01, 2016 0.3700 0.3700 0.3600 0.3600 42,240 -0.01(-2.70%)
Oct 31, 2016 0.3800 0.3800 0.3700 0.3700 49,500 +0.01(+2.78%)
Oct 28, 2016 0.3600 0.3700 0.3600 0.3600 133,500 +0.00(+0.00%)
Oct 27, 2016 0.3700 0.3700 0.3600 0.3600 39,500 -0.03(-7.69%)
Oct 26, 2016 0.4050 0.4050 0.3900 0.3900 45,225 -0.02(-3.70%)
Oct 25, 2016 0.4150 0.4200 0.4000 0.4050 74,883 -0.01(-3.57%)
Oct 24, 2016 0.4000 0.4200 0.4000 0.4200 130,000 +0.04(+10.53%)
Oct 21, 2016 0.4200 0.4200 0.3800 0.3800 372,100 -0.04(-9.52%)
Oct 20, 2016 0.4000 0.4200 0.4000 0.4200 145,020 +0.00(+0.00%)
Oct 19, 2016 0.3550 0.4200 0.3500 0.4200 283,500 +0.04(+12.00%)
Oct 18, 2016 0.3800 0.3800 0.3550 0.3750 164,000 -0.01(-1.32%)
Oct 17, 2016 0.3700 0.3950 0.3650 0.3800 852,447 +0.02(+5.56%)
Oct 14, 2016 0.3500 0.3600 0.3350 0.3600 2,176,935 +0.02(+4.35%)
Oct 13, 2016 0.3250 0.3450 0.3250 0.3450 140,890 +0.03(+9.52%)
Oct 12, 2016 0.3000 0.3200 0.3000 0.3150 111,500 +0.01(+1.61%)
Oct 11, 2016 0.2950 0.3250 0.2950 0.3100 64,666 +0.02(+5.08%)
Oct 07, 2016 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Oct 06, 2016 0.2650 0.3000 0.2600 0.3000 76,000 +0.02(+7.14%)
Oct 05, 2016 0.2900 0.2900 0.2750 0.2800 80,500 +0.01(+3.70%)
Oct 04, 2016 0.2800 0.2800 0.2700 0.2700 73,000 -0.01(-3.57%)
Oct 03, 2016 0.2600 0.2800 0.2600 0.2800 31,000 +0.02(+5.66%)
Sep 30, 2016 0.2500 0.2700 0.2400 0.2650 62,250 +0.02(+6.00%)
Sep 29, 2016 0.2800 0.2800 0.2500 0.2500 46,000 -0.03(-12.28%)
Sep 28, 2016 0.2600 0.3000 0.2600 0.2850 183,125 +0.03(+14.00%)
Sep 27, 2016 0.2200 0.2500 0.2200 0.2500 92,500 +0.03(+13.64%)
Sep 26, 2016 0.2200 0.2200 0.2200 0.2200 30,500 +0.02(+7.32%)
Sep 23, 2016 0.2100 0.2100 0.2050 0.2050 100,000 +0.00(+0.00%)
Sep 22, 2016 0.2100 0.2100 0.2050 0.2050 6,500 -0.02(-6.82%)
Sep 21, 2016 0.2200 0.2200 0.2000 0.2200 272,500 +0.01(+4.76%)
Sep 20, 2016 0.2100 0.2150 0.2050 0.2100 21,500 +0.00(+0.00%)
Sep 19, 2016 0.2200 0.2200 0.2100 0.2100 55,600 -0.01(-4.55%)
Sep 16, 2016 0.2300 0.2300 0.2200 0.2200 60,000 -0.03(-12.00%)
Sep 15, 2016 0.2400 0.2500 0.2400 0.2500 18,200 +0.00(+0.00%)
Sep 13, 2016 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Sep 12, 2016 0.2200 0.2300 0.2200 0.2300 61,500 +0.01(+4.55%)
Sep 09, 2016 0.2200 0.2200 0.2200 0.2200 61,500 +0.00(+0.00%)
Sep 08, 2016 0.2200 0.2300 0.2200 0.2200 214,000 -0.01(-4.35%)
Sep 07, 2016 0.2400 0.2550 0.2200 0.2300 84,400 -0.02(-8.00%)
Sep 06, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Sep 02, 2016 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Aug 31, 2016 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Aug 30, 2016 0.2250 0.2600 0.2200 0.2500 138,084 +0.03(+13.64%)
Aug 29, 2016 0.2350 0.2500 0.2200 0.2200 35,000 -0.03(-12.00%)
Aug 26, 2016 0.2600 0.2600 0.2500 0.2500 389,834 -0.01(-1.96%)
Aug 25, 2016 0.2700 0.2700 0.2550 0.2550 76,500 -0.02(-5.56%)
Aug 24, 2016 0.2700 0.2850 0.2700 0.2700 43,000 -0.01(-5.26%)
Aug 23, 2016 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+5.56%)
Aug 22, 2016 0.2700 0.2700 0.2700 0.2700 9,000 +0.00(+0.00%)
Aug 19, 2016 0.2700 0.2700 0.2700 0.2700 9,500 +0.00(+0.00%)
Aug 18, 2016 0.2700 0.2700 0.2700 0.2700 25,000 +0.00(+0.00%)
Aug 16, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 15, 2016 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.57%)
Aug 11, 2016 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Aug 10, 2016 0.2700 0.2700 0.2700 0.2700 42,000 +0.00(+0.00%)
Aug 09, 2016 0.2800 0.2800 0.2700 0.2700 25,000 -0.01(-3.57%)
Aug 08, 2016 0.2800 0.2800 0.2800 0.2800 5,540 +0.00(+0.00%)
Aug 05, 2016 0.2700 0.2800 0.2700 0.2800 1,033 +0.00(+0.00%)
Aug 04, 2016 0.3000 0.3000 0.2700 0.2800 55,000 -0.03(-9.68%)
Aug 03, 2016 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
Jul 29, 2016 0.3100 0.3100 0.3100 0 +0.03(+8.77%)
Jul 28, 2016 0.2850 0.2850 0.2850 0.2850 48,000 -0.01(-1.72%)
Jul 27, 2016 0.2800 0.2900 0.2800 0.2900 14,400 +0.00(+0.00%)
Jul 25, 2016 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jul 21, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jul 20, 2016 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Jul 19, 2016 0.3100 0.3100 0.3000 0.3000 110,690 -0.01(-3.23%)
Jul 18, 2016 0.3400 0.3400 0.3000 0.3100 319,400 -0.01(-3.13%)
Jul 15, 2016 0.3200 0.3200 0.3200 0.3200 45,000 +0.02(+6.67%)
Jul 13, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 12, 2016 0.3000 0.3100 0.3000 0.3000 210,000 +0.00(+0.00%)
Jul 11, 2016 0.3000 0.3100 0.3000 0.3000 62,000 -0.01(-3.23%)
Jul 07, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 05, 2016 0.3100 0.3100 0.3100 0.3100 20,100 +0.01(+3.33%)
Jul 04, 2016 0.3000 0.3000 0.3000 0.3000 160,000 +0.00(+0.00%)
Jun 30, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 29, 2016 0.2800 0.3000 0.2400 0.3000 1,267,400 +0.00(+0.00%)
Jun 28, 2016 0.3000 0.3000 0.3000 0.3000 149,900 +0.00(+0.00%)
Jun 27, 2016 0.3000 0.3000 0.3000 0.3000 251,000 +0.02(+7.14%)
Jun 24, 2016 0.3000 0.3000 0.2800 0.2800 90,305 -0.02(-6.67%)
Jun 23, 2016 0.3000 0.3000 0.3000 0.3000 132,500 -0.01(-1.64%)
Jun 22, 2016 0.3000 0.3050 0.3000 0.3050 75,800 +0.01(+1.67%)
Jun 21, 2016 0.3100 0.3200 0.3000 0.3000 27,550 -0.03(-7.69%)
Jun 20, 2016 0.3000 0.3300 0.3000 0.3250 64,500 +0.03(+8.33%)
Jun 17, 2016 0.2600 0.3300 0.2600 0.3000 30,889 +0.00(+0.00%)
Jun 16, 2016 0.3000 0.3000 0.3000 0.3000 32,500 -0.01(-3.23%)
Jun 14, 2016 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Jun 13, 2016 0.3400 0.3400 0.3300 0.3300 42,608 -0.01(-2.94%)
Jun 10, 2016 0.3400 0.3400 0.3400 0.3400 22,000 -0.01(-2.86%)
Jun 09, 2016 0.3600 0.3600 0.3500 0.3500 50,500 -0.01(-2.78%)
Jun 08, 2016 0.3550 0.3850 0.3550 0.3600 33,240 +0.00(+0.00%)
Jun 07, 2016 0.3500 0.3750 0.3500 0.3600 21,000 +0.02(+5.88%)
Jun 06, 2016 0.3500 0.3500 0.3400 0.3400 69,300 -0.01(-2.86%)
Jun 03, 2016 0.3550 0.3600 0.3500 0.3500 158,090 -0.05(-12.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.