Lifestyle Global Brands Limited (GBE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.02000.0000 (0.00%)

At close: 3:53PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 05, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 04, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 03, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 30, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 29, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 28, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 27, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 26, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 23, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 22, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 21, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 20, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 19, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 16, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Apr. 15, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 14, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 13, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	75,000
Apr. 12, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 09, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 08, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 07, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 06, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr. 05, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	4,246
Apr. 01, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar. 31, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar. 30, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar. 29, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar. 26, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	17,000
Mar. 25, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	365,000
Mar. 24, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar. 23, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 22, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 19, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 18, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 17, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 16, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 15, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 12, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 11, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 10, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 09, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 08, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	137,500
Mar. 05, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 04, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	114,000
Mar. 03, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 02, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 01, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb. 26, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb. 25, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb. 24, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	195,000
Feb. 23, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	37,500
Feb. 22, 2021	0.0250	0.0300	0.0250	0.0300	0.0300	538,500
Feb. 19, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Feb. 18, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
Feb. 17, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb. 16, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Feb. 12, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb. 11, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
Feb. 10, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	67,000
Feb. 09, 2021	0.0350	0.0350	0.0300	0.0300	0.0300	24,500
Feb. 08, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	179,614
Feb. 05, 2021	0.0300	0.0300	0.0250	0.0250	0.0250	143,000
Feb. 04, 2021	0.0250	0.0450	0.0250	0.0300	0.0300	1,274,264
Feb. 03, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	65,000
Feb. 02, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb. 01, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Jan. 29, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	3,074
Jan. 28, 2021	0.0200	0.0250	0.0200	0.0250	0.0250	64,074
Jan. 27, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan. 26, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan. 25, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Jan. 22, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan. 21, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan. 20, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan. 19, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jan. 18, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan. 15, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan. 14, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	166,000
Jan. 13, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan. 12, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Jan. 11, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan. 08, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan. 07, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Jan. 06, 2021	0.0200	0.0200	0.0200	0.0200	0.0200	183,000
Jan. 05, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan. 04, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	181,000
Dec. 31, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	404,141
Dec. 30, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
Dec. 29, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Dec. 24, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Dec. 23, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec. 22, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec. 21, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec. 18, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	3,600
Dec. 17, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec. 16, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	1,400
Dec. 15, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	40,000
Dec. 14, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	130,500
Dec. 11, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	84,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,472.74+181.76(+0.94%)

S&P 5004,232.60+30.98(+0.74%)

DOW34,777.76+229.23(+0.66%)

Lifestyle Global Brands Limited (GBE.V)

S&P/TSX
19,472.74
+181.76(+0.94%)

S&P 500
4,232.60
+30.98(+0.74%)

DOW
34,777.76
+229.23(+0.66%)