Canada markets closed

Liberty Defense Holdings, Ltd. (LDDFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1597+0.0169 (+11.83%)
At close: 03:21PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.15500.16000.15260.15970.159741,000
Dec 07, 20220.15480.15820.14280.14280.142844,756
Dec 06, 20220.16890.16980.15390.15500.155062,300
Dec 05, 20220.16600.16600.16600.16600.166029,488
Dec 02, 20220.17400.17400.16080.16650.166550,155
Dec 01, 20220.17000.17630.16470.17170.171749,760
Nov 30, 20220.18500.18500.16250.17000.170058,852
Nov 29, 20220.15900.17000.15000.17000.170066,019
Nov 28, 20220.15920.16130.15800.16000.160039,560
Nov 25, 20220.16220.16290.16220.16290.16295,695
Nov 23, 20220.16000.16860.16000.16430.164315,050
Nov 22, 20220.15970.16900.15680.15900.159094,630
Nov 21, 20220.16000.16040.15110.15370.153720,601
Nov 18, 20220.16370.16860.16370.16860.1686720
Nov 17, 20220.16500.16500.15760.15760.157669,335
Nov 16, 20220.16180.16180.16180.16180.1618-
Nov 15, 20220.14260.16180.14260.16180.161867,677
Nov 14, 20220.17000.17000.14360.14360.143688,429
Nov 11, 20220.17810.18000.15790.17160.171662,490
Nov 10, 20220.17270.17310.15970.17300.173010,959
Nov 09, 20220.18320.18320.16500.17000.170015,115
Nov 08, 20220.18000.18270.17100.18270.182715,276
Nov 07, 20220.16700.17640.16500.17500.1750118,672
Nov 04, 20220.15000.16500.15000.16000.160028,300
Nov 03, 20220.14280.14400.13860.13860.138629,566
Nov 02, 20220.16000.16000.13870.14290.142989,600
Nov 01, 20220.17100.17100.16000.16000.160059,677
Oct 31, 20220.16500.16770.15690.16770.167720,590
Oct 28, 20220.16400.16550.16150.16550.165514,359
Oct 27, 20220.18000.18690.16390.16390.1639251,316
Oct 26, 20220.18210.18550.18050.18050.180564,415
Oct 25, 20220.18030.18190.17580.18000.1800106,235
Oct 24, 20220.18140.18300.18140.18300.183054,340
Oct 21, 20220.18270.18990.18000.18180.181846,415
Oct 20, 20220.18650.18730.18000.18270.182767,155
Oct 19, 20220.18600.18610.18260.18510.185120,332
Oct 18, 20220.19410.19410.18050.19000.190045,578
Oct 17, 20220.19780.21440.19780.20870.20878,425
Oct 14, 20220.20870.20880.20460.20460.20463,700
Oct 13, 20220.20000.20920.19350.20740.207430,800
Oct 12, 20220.23000.23000.20030.21120.2112213,330
Oct 11, 20220.24900.24900.21900.21900.2190161,604
Oct 10, 20220.25400.25400.25400.25400.25401,496
Oct 07, 20220.23900.23900.22120.22360.223640,630
Oct 06, 20220.24040.24140.24040.24140.2414600
Oct 05, 20220.23780.23900.23200.23590.23598,532
Oct 04, 20220.25330.25330.23050.24100.241010,250
Oct 03, 20220.23860.26580.23000.25000.2500143,880
Sept 30, 20220.22740.23050.22220.23000.23007,367
Sept 29, 20220.23200.23200.21940.22000.220036,054
Sept 28, 20220.21490.22430.20810.21800.218019,111
Sept 27, 20220.21500.21770.21000.21530.215395,501
Sept 26, 20220.18600.21530.18600.20700.2070105,625
Sept 23, 20220.22470.22500.20450.20450.204511,833
Sept 22, 20220.22370.22370.22000.22000.22005,618
Sept 21, 20220.23700.23700.23000.23000.230021,600
Sept 20, 20220.24500.24500.21950.23270.232766,329
Sept 19, 20220.25000.25000.24350.24350.24356,000
Sept 16, 20220.23280.24990.23270.24780.247879,530
Sept 15, 20220.25500.25500.23500.23500.235056,721
Sept 14, 20220.25030.25890.24850.25890.258977,100
Sept 13, 20220.26020.26020.25500.25500.255023,500
Sept 12, 20220.26800.27500.26410.26410.264135,780
Sept 09, 20220.28000.28270.27270.27270.272761,768
Sept 08, 20220.27290.28670.27270.28670.286730,290
Sept 07, 20220.29190.30050.28690.29200.292028,600
Sept 06, 20220.29700.31390.28640.31390.313950,684
Sept 02, 20220.30900.31230.29820.29820.29825,760
Sept 01, 20220.30000.30940.29500.30940.309412,543
Aug 31, 20220.30280.31590.29000.30980.309867,073
Aug 30, 20220.29760.30300.28000.30300.303073,570
Aug 29, 20220.30750.31020.29880.30000.3000157,238
Aug 26, 20220.29900.33000.29130.30650.306527,551
Aug 25, 20220.28450.28940.28000.28720.287214,120
Aug 24, 20220.25800.26000.25400.25850.25859,157
Aug 23, 20220.25500.25890.25000.25890.25897,112
Aug 22, 20220.24210.25000.23500.24830.248315,613
Aug 19, 20220.23690.23690.23030.23030.230324,030
Aug 18, 20220.22800.23550.22300.23550.235544,640
Aug 17, 20220.23000.23480.22500.22800.228041,020
Aug 16, 20220.23180.24300.22690.23950.239580,743
Aug 15, 20220.24000.24230.23460.23650.236527,256
Aug 12, 20220.23960.24000.23440.23440.234496,626
Aug 11, 20220.25000.25000.23700.24000.240041,962
Aug 10, 20220.22970.24970.22970.24220.242238,460
Aug 09, 20220.22230.22500.22200.22200.22208,499
Aug 08, 20220.25100.25100.22270.23000.230015,280
Aug 05, 20220.23500.23500.23110.23110.23111,725
Aug 04, 20220.23840.23840.22200.23000.230026,690
Aug 03, 20220.22720.24620.22720.23900.239039,360
Aug 02, 20220.24000.24600.22500.22500.22506,546
Aug 01, 20220.23390.25660.21720.21720.217217,145
Jul 29, 20220.23000.24130.23000.24130.24136,400
Jul 28, 20220.22970.22970.22970.22970.22972,510
Jul 27, 20220.23790.23800.21860.21860.218632,849
Jul 26, 20220.23350.23410.22640.22930.229345,768
Jul 25, 20220.28000.28000.22070.23230.232365,258
Jul 22, 20220.26560.27000.23890.23890.238960,042
Jul 21, 20220.23250.25220.23170.25220.252231,221
Jul 20, 20220.22880.27110.22070.23490.2349111,718
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...