Labor Smart, Inc. (LTNC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0049

-0.0001

(-2.00%)

At close: 03:53PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0050	0.0050	0.0045	0.0049	0.0049	8,483,090
May 02, 2024	0.0050	0.0055	0.0045	0.0050	0.0050	14,445,219
May 01, 2024	0.0052	0.0063	0.0049	0.0050	0.0050	17,098,155
Apr 30, 2024	0.0064	0.0064	0.0050	0.0052	0.0052	15,495,935
Apr 29, 2024	0.0065	0.0069	0.0058	0.0060	0.0060	20,195,815
Apr 26, 2024	0.0069	0.0070	0.0061	0.0065	0.0065	11,324,566
Apr 25, 2024	0.0072	0.0074	0.0066	0.0069	0.0069	8,829,943
Apr 24, 2024	0.0065	0.0079	0.0064	0.0070	0.0070	28,154,701
Apr 23, 2024	0.0047	0.0069	0.0042	0.0062	0.0062	27,464,292
Apr 22, 2024	0.0057	0.0062	0.0035	0.0042	0.0042	80,685,109
Apr 19, 2024	0.0070	0.0075	0.0044	0.0058	0.0058	65,349,299
Apr 18, 2024	0.0082	0.0090	0.0064	0.0070	0.0070	20,947,733
Apr 17, 2024	0.0079	0.0095	0.0076	0.0080	0.0080	13,695,699
Apr 16, 2024	0.0090	0.0091	0.0076	0.0079	0.0079	29,858,139
Apr 15, 2024	0.0100	0.0100	0.0080	0.0089	0.0089	26,681,001
Apr 12, 2024	0.0102	0.0110	0.0080	0.0100	0.0100	41,088,945
Apr 11, 2024	0.0100	0.0105	0.0098	0.0104	0.0104	25,944,136
Apr 10, 2024	0.0098	0.0106	0.0098	0.0100	0.0100	27,453,892
Apr 09, 2024	0.0100	0.0110	0.0090	0.0096	0.0096	21,247,524
Apr 08, 2024	0.0100	0.0116	0.0090	0.0100	0.0100	67,690,216
Apr 05, 2024	0.0090	0.0103	0.0075	0.0093	0.0093	83,569,314
Apr 04, 2024	0.0072	0.0089	0.0072	0.0083	0.0083	58,168,574
Apr 03, 2024	0.0084	0.0090	0.0057	0.0069	0.0069	69,012,295
Apr 02, 2024	0.0099	0.0104	0.0069	0.0077	0.0077	140,858,988
Apr 01, 2024	0.0030	0.0094	0.0011	0.0088	0.0088	219,603,868
Mar 28, 2024	0.0024	0.0030	0.0011	0.0030	0.0030	16,492,973
Mar 27, 2024	0.0011	0.0025	0.0011	0.0021	0.0021	2,504,500
Mar 26, 2024	0.0025	0.0028	0.0010	0.0025	0.0025	7,536,351
Mar 25, 2024	0.0010	0.0024	0.0010	0.0018	0.0018	5,821,060
Mar 22, 2024	0.0015	0.0018	0.0011	0.0015	0.0015	6,176,029
Mar 21, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	225,000
Mar 20, 2024	0.0007	0.0015	0.0007	0.0015	0.0015	3,235,376
Mar 19, 2024	0.0020	0.0020	0.0014	0.0014	0.0014	1,975,004
Mar 18, 2024	0.0007	0.0020	0.0007	0.0020	0.0020	858,782
Mar 15, 2024	0.0007	0.0020	0.0007	0.0015	0.0015	1,306,627
Mar 14, 2024	0.0007	0.0020	0.0007	0.0020	0.0020	1,258,095
Mar 13, 2024	0.0007	0.0024	0.0007	0.0020	0.0020	729,226
Mar 12, 2024	0.0007	0.0025	0.0007	0.0017	0.0017	2,511,507
Mar 11, 2024	0.0007	0.0022	0.0007	0.0020	0.0020	1,904,035
Mar 08, 2024	0.0007	0.0025	0.0007	0.0025	0.0025	263,031
Mar 07, 2024	0.0007	0.0025	0.0007	0.0022	0.0022	4,206,023
Mar 06, 2024	0.0007	0.0026	0.0007	0.0025	0.0025	2,595,060
Mar 05, 2024	0.0007	0.0026	0.0007	0.0026	0.0026	2,693,781
Mar 04, 2024	0.0007	0.0025	0.0007	0.0025	0.0025	1,475,178
Mar 01, 2024	0.0025	0.0025	0.0021	0.0025	0.0025	2,630,540
Feb 29, 2024	0.0027	0.0028	0.0021	0.0027	0.0027	1,212,547
Feb 28, 2024	0.0020	0.0027	0.0020	0.0021	0.0021	1,682,597
Feb 27, 2024	0.0018	0.0027	0.0018	0.0026	0.0026	10,226,916
Feb 26, 2024	0.0022	0.0026	0.0006	0.0025	0.0025	684,875
Feb 23, 2024	0.0022	0.0028	0.0006	0.0025	0.0025	5,483,999
Feb 22, 2024	0.0020	0.0024	0.0020	0.0024	0.0024	1,546,863
Feb 21, 2024	0.0006	0.0025	0.0006	0.0025	0.0025	2,483,462
Feb 20, 2024	0.0006	0.0025	0.0006	0.0020	0.0020	3,764,475
Feb 16, 2024	0.0025	0.0025	0.0020	0.0025	0.0025	3,388,934
Feb 15, 2024	0.0006	0.0026	0.0006	0.0025	0.0025	5,132,341
Feb 14, 2024	0.0006	0.0022	0.0006	0.0015	0.0015	1,378,337
Feb 13, 2024	0.0006	0.0019	0.0006	0.0019	0.0019	714,758
Feb 12, 2024	0.0006	0.0026	0.0006	0.0024	0.0024	1,279,761
Feb 09, 2024	0.0006	0.0027	0.0006	0.0026	0.0026	5,169,954
Feb 08, 2024	0.0006	0.0028	0.0006	0.0026	0.0026	2,552,374
Feb 07, 2024	0.0020	0.0022	0.0020	0.0022	0.0022	442,739
Feb 06, 2024	0.0006	0.0026	0.0006	0.0025	0.0025	5,278,839
Feb 05, 2024	0.0006	0.0028	0.0006	0.0021	0.0021	3,199,308
Feb 02, 2024	0.0005	0.0028	0.0005	0.0026	0.0026	1,429,048
Feb 01, 2024	0.0005	0.0028	0.0005	0.0026	0.0026	370,694
Jan 31, 2024	0.0030	0.0030	0.0020	0.0026	0.0026	4,758,027
Jan 30, 2024	0.0016	0.0030	0.0016	0.0026	0.0026	3,380,880
Jan 29, 2024	0.0010	0.0030	0.0010	0.0020	0.0020	26,601,679
Jan 26, 2024	0.0013	0.0014	0.0010	0.0010	0.0010	698,421
Jan 25, 2024	0.0009	0.0014	0.0009	0.0014	0.0014	259,300
Jan 24, 2024	0.0005	0.0014	0.0005	0.0009	0.0009	1,354,907
Jan 23, 2024	0.0008	0.0014	0.0008	0.0010	0.0010	2,605,963
Jan 22, 2024	0.0005	0.0015	0.0005	0.0014	0.0014	836,880
Jan 19, 2024	0.0005	0.0015	0.0005	0.0011	0.0011	1,504,316
Jan 18, 2024	0.0016	0.0016	0.0006	0.0010	0.0010	2,169,108
Jan 17, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	107,800
Jan 16, 2024	0.0005	0.0010	0.0005	0.0010	0.0010	4,080,715
Jan 12, 2024	0.0007	0.0010	0.0006	0.0008	0.0008	460,000
Jan 11, 2024	0.0004	0.0008	0.0004	0.0007	0.0007	1,028,203
Jan 10, 2024	0.0006	0.0008	0.0004	0.0008	0.0008	7,607,811
Jan 09, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	2,943,859
Jan 08, 2024	0.0004	0.0006	0.0004	0.0006	0.0006	662,861
Jan 05, 2024	0.0007	0.0009	0.0007	0.0008	0.0008	6,513,267
Jan 04, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	28,480
Jan 03, 2024	0.0004	0.0005	0.0005	0.0005	0.0005	752,644
Jan 02, 2024	0.0004	0.0006	0.0004	0.0005	0.0005	222,442
Dec 29, 2023	0.0005	0.0005	0.0004	0.0004	0.0004	12,113,902
Dec 28, 2023	0.0005	0.0007	0.0005	0.0005	0.0005	10,249,560
Dec 27, 2023	0.0005	0.0006	0.0005	0.0006	0.0006	6,582,350
Dec 26, 2023	0.0005	0.0006	0.0005	0.0006	0.0006	1,198,503
Dec 22, 2023	0.0005	0.0006	0.0005	0.0006	0.0006	1,792,240
Dec 21, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	420,901
Dec 20, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	10,816,549
Dec 19, 2023	0.0005	0.0006	0.0005	0.0005	0.0005	1,011,136
Dec 18, 2023	0.0005	0.0006	0.0005	0.0006	0.0006	2,302,942
Dec 15, 2023	0.0005	0.0006	0.0005	0.0005	0.0005	3,002,199
Dec 14, 2023	0.0005	0.0007	0.0005	0.0007	0.0007	986,898
Dec 13, 2023	0.0005	0.0007	0.0005	0.0007	0.0007	1,072,600
Dec 12, 2023	0.0004	0.0008	0.0004	0.0005	0.0005	2,563,964
Dec 11, 2023	0.0004	0.0008	0.0004	0.0008	0.0008	2,545,453
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,060.67+685.69(+0.79%)

Labor Smart, Inc. (LTNC)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,060.67
+685.69(+0.79%)