Canada markets closed

Liberty Defense Holdings, Ltd. (LDDFF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.0806-0.0064 (-7.36%)
At close: 01:13PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20240.08050.08300.07900.08250.0825125,420
Jul 23, 20240.08500.09000.08350.08710.0871120,678
Jul 22, 20240.09100.09890.07990.08330.0833622,942
Jul 19, 20240.09200.10870.08570.10400.1040243,831
Jul 18, 20240.10000.10000.08500.09020.090256,073
Jul 17, 20240.08900.11000.08500.08500.085016,805
Jul 16, 20240.08810.08900.08710.08800.088069,486
Jul 15, 20240.10630.11000.08900.09530.095346,273
Jul 12, 20240.09000.09400.08570.09400.094034,092
Jul 11, 20240.09850.10000.08850.09500.0950214,900
Jul 10, 20240.09740.10250.08370.09660.096639,500
Jul 09, 20240.09300.10000.09000.09790.097934,462
Jul 08, 20240.09990.10540.08860.09200.0920165,900
Jul 05, 20240.11000.11000.09350.09970.099768,150
Jul 03, 20240.10000.10500.09400.09400.094027,234
Jul 02, 20240.10900.10900.09200.09920.0992112,194
Jul 01, 20240.09910.09980.09910.09980.09981,050
Jun 28, 20240.09470.09470.09180.09450.0945131,785
Jun 27, 20240.09500.10000.09500.10000.100019,325
Jun 26, 20240.10000.10190.09250.09920.099260,232
Jun 25, 20240.09500.10500.09500.10000.1000103,961
Jun 24, 20240.11220.11220.09510.10180.101877,458
Jun 21, 20240.10670.11000.09510.09850.0985238,640
Jun 20, 20240.10500.10500.09000.10370.103759,819
Jun 18, 20240.10110.10300.09500.09550.095588,926
Jun 17, 20240.10250.10330.10060.10330.103377,678
Jun 14, 20240.09800.10600.09800.10430.104355,203
Jun 13, 20240.09120.10220.09120.10200.1020289,748
Jun 12, 20240.10000.10020.09500.09500.0950194,156
Jun 11, 20240.10110.10290.09240.09400.0940133,764
Jun 10, 20240.11000.11000.10000.10000.1000117,306
Jun 07, 20240.10610.10960.10350.10960.109623,597
Jun 06, 20240.10550.10650.10550.10650.106519,800
Jun 05, 20240.10900.11700.10320.10320.1032112,593
Jun 04, 20240.10540.11370.10540.11140.111469,709
Jun 03, 20240.10960.11910.10790.10890.108944,128
May 31, 20240.11970.12000.11500.11610.1161101,887
May 30, 20240.13200.13200.11820.12100.121020,824
May 29, 20240.11840.12190.11570.11580.115831,830
May 28, 20240.10500.12720.10500.11840.1184192,450
May 24, 20240.13400.13400.11500.12230.122375,257
May 23, 20240.10600.12100.10600.11600.1160129,069
May 22, 20240.12900.12900.11090.11270.112749,842
May 21, 20240.12760.12760.11650.11650.1165162,365
May 20, 20240.12370.13030.12000.12130.121336,932
May 17, 20240.12050.13000.12050.12600.1260148,062
May 16, 20240.12760.12930.12050.12690.1269263,875
May 15, 20240.13250.13260.12670.13260.132650,888
May 14, 20240.14500.14500.13180.13200.1320267,295
May 13, 20240.13430.14070.12460.13560.135688,440
May 10, 20240.14000.14000.12520.12850.128517,672
May 09, 20240.13020.14000.12590.12740.127457,253
May 08, 20240.14110.14110.12600.13150.1315168,264
May 07, 20240.14120.14500.13640.13930.1393100,914
May 06, 20240.12640.14450.12140.14300.1430269,116
May 03, 20240.11220.12590.11220.12130.1213202,602
May 02, 20240.12640.12810.11240.11630.116389,710
May 01, 20240.13460.13460.12000.12430.1243117,446
Apr 30, 20240.14000.14040.13080.13610.136128,624
Apr 29, 20240.14090.14350.13000.13780.137831,451
Apr 26, 20240.14030.14250.13500.14250.142599,607
Apr 25, 20240.14130.14130.13440.13600.1360239,765
Apr 24, 20240.13330.14370.13330.14050.140582,487
Apr 23, 20240.13500.14000.13330.14000.1400248,800
Apr 22, 20240.15490.15490.13510.13590.1359143,041
Apr 19, 20240.15490.15490.14170.14170.141777,796
Apr 18, 20240.15000.15000.13340.14500.1450108,093
Apr 17, 20240.13560.14000.13270.13800.1380240,612
Apr 16, 20240.13530.14180.13100.13270.1327106,584
Apr 15, 20240.12650.14220.12000.13740.1374107,025
Apr 12, 20240.12540.12930.12120.12310.123125,273
Apr 11, 20240.12240.13060.12240.12800.128080,678
Apr 10, 20240.10500.12240.10500.12070.1207280,766
Apr 09, 20240.11500.12150.11100.11100.111053,892
Apr 08, 20240.11160.11310.10670.11310.113144,975
Apr 05, 20240.10260.10460.10000.10460.104612,667
Apr 04, 20240.10330.10330.10010.10010.100110,250
Apr 03, 20240.10730.10730.10480.10480.104810,436
Apr 02, 20240.10500.10810.10500.10810.108175,184
Apr 01, 20240.09100.11180.09100.10410.1041104,303
Mar 28, 20240.11130.11130.10150.10800.108023,456
Mar 27, 20240.10520.11130.10280.10830.108346,936
Mar 26, 20240.09100.10600.09100.10600.106079,168
Mar 25, 20240.09890.10360.09730.10360.103614,277
Mar 22, 20240.09590.10150.09080.10150.101524,007
Mar 21, 20240.09270.09640.09000.09250.092512,820
Mar 20, 20240.09050.09170.09000.09020.0902178,727
Mar 19, 20240.09300.10000.09010.09500.0950118,301
Mar 18, 20240.09890.10380.09480.10020.100277,260
Mar 15, 20240.10000.10090.09920.10000.100031,551
Mar 14, 20240.10030.11000.09860.10000.100072,460
Mar 13, 20240.10900.10900.10300.10460.104670,773
Mar 12, 20240.10900.11520.10900.10900.1090230,155
Mar 11, 20240.10010.11250.10010.10930.1093228,037
Mar 08, 20240.12100.12100.10270.11000.1100110,726
Mar 07, 20240.09870.11590.09480.11560.1156283,687
Mar 06, 20240.09580.09900.08700.09180.0918114,768
Mar 05, 20240.09320.09700.09200.09200.0920363,725
Mar 04, 20240.09140.09630.09140.09250.0925234,582
Mar 01, 20240.09680.09680.08990.09350.0935163,789
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...