Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liberty Health Sciences Inc (OP: LHSIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.6650 0.6650 0.6400 0.6500 208,069 +0.00(+0.14%)
Apr 27, 2018 0.6600 0.6671 0.6250 0.6491 563,324 -0.01(-1.65%)
Apr 26, 2018 0.6799 0.6799 0.6500 0.6600 456,726 -0.01(-1.49%)
Apr 25, 2018 0.7030 0.7030 0.6468 0.6700 380,306 -0.01(-1.03%)
Apr 24, 2018 0.7111 0.7150 0.6649 0.6770 472,064 -0.03(-3.67%)
Apr 23, 2018 0.7590 0.7780 0.6800 0.7028 541,793 -0.05(-6.34%)
Apr 20, 2018 0.7174 0.7670 0.7115 0.7504 580,871 +0.04(+6.29%)
Apr 19, 2018 0.7242 0.7665 0.7000 0.7060 296,127 -0.01(-1.26%)
Apr 18, 2018 0.7121 0.7339 0.6748 0.7150 713,939 +0.02(+2.69%)
Apr 17, 2018 0.6944 0.7119 0.6469 0.6963 1,867,968 -0.05(-6.40%)
Apr 16, 2018 0.8449 0.8800 0.6800 0.7439 1,797,848 -0.05(-6.88%)
Apr 13, 2018 0.7325 0.8430 0.6925 0.7988 1,407,370 +0.13(+19.32%)
Apr 12, 2018 0.6528 0.6969 0.6419 0.6695 523,526 +0.04(+7.02%)
Apr 11, 2018 0.5846 0.6615 0.5700 0.6256 1,037,378 +0.07(+11.71%)
Apr 10, 2018 0.6000 0.6099 0.5459 0.5600 434,585 -0.02(-3.45%)
Apr 09, 2018 0.6704 0.6704 0.5700 0.5800 444,669 -0.07(-10.41%)
Apr 06, 2018 0.6766 0.6956 0.6443 0.6474 268,180 -0.01(-0.81%)
Apr 05, 2018 0.6902 0.7172 0.6500 0.6527 488,076 -0.01(-1.46%)
Apr 04, 2018 0.6561 0.7050 0.6127 0.6624 430,796 -0.03(-4.00%)
Apr 03, 2018 0.7200 0.7538 0.6900 0.6900 220,124 -0.04(-5.47%)
Apr 02, 2018 0.7500 0.9760 0.6800 0.7299 1,002,367 -0.02(-2.58%)
Mar 29, 2018 0.7492 0.7492 0.7492 0 +0.02(+3.32%)
Mar 28, 2018 0.7780 0.8199 0.7251 0.7251 508,779 -0.05(-6.05%)
Mar 27, 2018 0.8303 0.8489 0.7300 0.7718 401,354 -0.05(-6.23%)
Mar 26, 2018 1.000 1.000 0.7480 0.8231 592,849 -0.08(-8.53%)
Mar 23, 2018 0.9584 0.9813 0.8955 0.8999 134,445 -0.03(-3.42%)
Mar 22, 2018 0.9020 1.015 0.8978 0.9318 332,122 +0.02(+1.89%)
Mar 21, 2018 0.9352 0.9890 0.8900 0.9145 587,256 -0.02(-2.51%)
Mar 20, 2018 0.9731 0.9731 0.9235 0.9380 131,316 -0.02(-2.31%)
Mar 19, 2018 0.7750 1.040 0.7750 0.9602 344,361 -0.03(-3.05%)
Mar 16, 2018 0.9974 1.000 0.9657 0.9904 79,201 +0.01(+1.21%)
Mar 15, 2018 1.010 1.010 0.9713 0.9786 95,952 -0.02(-1.84%)
Mar 14, 2018 1.016 1.030 0.9900 0.9969 74,202 +0.01(+1.11%)
Mar 13, 2018 0.9998 1.030 0.9730 0.9860 129,002 -0.02(-2.33%)
Mar 12, 2018 0.9941 1.010 0.9941 1.010 132,712 +0.03(+3.45%)
Mar 09, 2018 1.040 1.040 0.9600 0.9758 198,207 -0.04(-3.59%)
Mar 08, 2018 1.019 1.040 0.9998 1.012 193,210 -0.02(-1.72%)
Mar 07, 2018 1.033 1.220 1.000 1.030 72,755 -0.01(-0.96%)
Mar 06, 2018 1.033 1.145 1.010 1.040 149,683 +0.02(+1.96%)
Mar 05, 2018 0.9670 1.040 0.9600 1.020 464,375 +0.04(+4.08%)
Mar 02, 2018 0.9618 0.9798 0.9500 0.9798 94,387 +0.01(+1.08%)
Mar 01, 2018 0.9700 0.9831 0.9563 0.9693 135,604 +0.01(+0.59%)
Feb 28, 2018 0.9580 1.165 0.9380 0.9636 174,109 -0.01(-0.66%)
Feb 27, 2018 0.9940 1.300 0.9357 0.9700 328,511 -0.04(-4.34%)
Feb 26, 2018 1.100 1.100 0.9755 1.014 231,964 +0.01(+1.40%)
Feb 23, 2018 1.025 1.083 0.9980 1.000 143,134 -0.05(-4.75%)
Feb 22, 2018 1.360 1.360 1.010 1.050 218,887 +0.05(+4.99%)
Feb 21, 2018 0.9750 1.010 0.9750 1.000 100,409 +0.03(+3.20%)
Feb 20, 2018 1.025 1.059 0.9690 0.9690 785,397 -0.05(-4.91%)
Feb 16, 2018 1.019 1.019 1.019 0 -0.03(-3.19%)
Feb 15, 2018 1.160 1.175 1.030 1.053 564,929 -0.04(-3.34%)
Feb 14, 2018 1.123 1.142 1.079 1.089 324,092 -0.04(-3.63%)
Feb 13, 2018 1.144 1.180 1.090 1.130 507,383 +0.00(+0.36%)
Feb 12, 2018 1.179 1.220 1.121 1.126 441,101 -0.05(-3.88%)
Feb 09, 2018 1.171 1.216 1.150 1.171 696,794 +0.00(+0.03%)
Feb 08, 2018 1.181 1.292 1.158 1.171 193,631 +0.03(+2.57%)
Feb 07, 2018 1.152 1.190 1.120 1.142 578,956 +0.06(+5.42%)
Feb 06, 2018 1.088 1.100 1.045 1.083 476,455 +0.02(+2.17%)
Feb 05, 2018 1.170 1.170 1.063 1.060 872,998 -0.09(-7.83%)
Feb 02, 2018 1.190 1.310 1.120 1.150 715,740 -0.06(-4.80%)
Feb 01, 2018 1.407 1.450 1.147 1.208 930,911 -0.22(-15.52%)
Jan 31, 2018 1.340 1.464 1.290 1.430 423,195 +0.14(+10.85%)
Jan 30, 2018 1.380 1.350 1.250 1.290 345,314 -0.06(-4.44%)
Jan 29, 2018 1.414 1.470 1.350 1.350 194,022 -0.05(-3.57%)
Jan 26, 2018 1.370 1.420 1.340 1.400 252,148 +0.04(+2.95%)
Jan 25, 2018 1.400 1.450 1.320 1.360 316,224 -0.04(-2.82%)
Jan 24, 2018 1.462 1.510 1.390 1.399 258,798 -0.07(-4.77%)
Jan 23, 2018 1.453 1.510 1.402 1.470 312,102 +0.05(+3.32%)
Jan 22, 2018 1.570 1.640 1.370 1.422 684,985 -0.25(-15.12%)
Jan 19, 2018 1.430 1.676 1.400 1.676 397,721 +0.24(+16.81%)
Jan 18, 2018 1.454 1.490 1.410 1.435 543,408 +0.01(+1.03%)
Jan 17, 2018 1.502 1.540 1.410 1.420 487,979 -0.06(-4.05%)
Jan 16, 2018 1.621 1.670 1.455 1.480 559,138 -0.16(-9.82%)
Jan 12, 2018 1.641 1.641 1.641 0 +0.06(+4.08%)
Jan 11, 2018 1.680 1.738 1.529 1.577 512,182 -0.08(-4.94%)
Jan 10, 2018 1.750 1.750 1.620 1.659 316,575 -0.07(-4.30%)
Jan 09, 2018 1.773 1.851 1.620 1.733 594,608 -0.09(-4.76%)
Jan 08, 2018 1.980 2.050 1.794 1.820 701,997 -0.02(-1.05%)
Jan 05, 2018 1.773 1.900 1.690 1.839 894,983 +0.01(+0.51%)
Jan 04, 2018 2.264 2.300 1.660 1.830 1,242,398 -0.33(-15.36%)
Jan 03, 2018 2.230 2.300 1.998 2.162 928,682 +0.21(+10.88%)
Jan 02, 2018 1.660 1.988 1.660 1.950 812,258 +0.32(+19.74%)
Dec 29, 2017 1.629 1.629 1.629 0 +0.20(+13.88%)
Dec 28, 2017 1.240 1.490 1.235 1.430 353,207 +0.19(+15.32%)
Dec 27, 2017 1.269 1.330 1.200 1.240 237,549 -0.06(-4.62%)
Dec 26, 2017 1.180 1.320 1.180 1.300 150,146 +0.13(+10.78%)
Dec 22, 2017 1.247 1.247 1.060 1.173 296,135 -0.08(-6.12%)
Dec 21, 2017 1.296 1.325 1.229 1.250 115,315 -0.02(-1.35%)
Dec 20, 2017 1.310 1.310 1.190 1.267 146,912 -0.02(-1.93%)
Dec 19, 2017 1.305 1.308 1.194 1.292 150,405 -0.01(-0.72%)
Dec 18, 2017 1.395 1.401 1.278 1.301 207,522 -0.06(-4.29%)
Dec 15, 2017 1.311 1.410 1.294 1.360 438,619 +0.05(+4.13%)
Dec 14, 2017 1.237 1.306 1.210 1.306 238,597 +0.11(+8.82%)
Dec 13, 2017 1.095 1.214 1.095 1.200 194,285 +0.09(+8.08%)
Dec 12, 2017 1.156 1.210 1.050 1.110 337,987 -0.02(-1.92%)
Dec 11, 2017 1.153 1.280 1.093 1.132 196,713 -0.01(-1.13%)
Dec 08, 2017 1.220 1.220 1.111 1.145 164,293 -0.03(-2.15%)
Dec 07, 2017 1.225 1.290 1.148 1.170 242,862 -0.07(-5.34%)
Dec 06, 2017 1.309 1.309 1.200 1.236 243,575 -0.04(-3.44%)
Dec 05, 2017 1.290 1.350 1.193 1.280 354,116 +0.00(+0.02%)
Dec 04, 2017 1.309 1.313 1.230 1.280 336,979 -0.00(-0.02%)
Dec 01, 2017 1.343 1.370 1.260 1.280 399,253 -0.06(-4.82%)
Nov 30, 2017 1.650 1.710 1.106 1.345 962,509 -0.32(-18.99%)
Nov 29, 2017 1.560 1.690 1.498 1.660 236,788 +0.04(+2.71%)
Nov 28, 2017 1.949 1.980 1.564 1.616 635,111 -0.25(-13.57%)
Nov 27, 2017 1.980 2.027 1.781 1.870 792,876 +0.25(+15.10%)
Nov 24, 2017 1.679 1.679 1.570 1.625 325,635 +0.12(+8.31%)
Nov 22, 2017 1.550 1.590 1.393 1.500 287,799 +0.06(+4.17%)
Nov 21, 2017 1.395 1.440 1.340 1.440 468,139 +0.12(+9.50%)
Nov 20, 2017 1.280 1.370 1.272 1.315 403,872 +0.07(+5.89%)
Nov 17, 2017 1.214 1.284 1.158 1.242 325,821 +0.03(+2.85%)
Nov 16, 2017 1.243 1.277 1.030 1.208 344,883 -0.04(-3.39%)
Nov 15, 2017 1.107 1.262 1.107 1.250 623,254 +0.16(+14.71%)
Nov 14, 2017 1.034 1.100 1.018 1.090 206,348 +0.08(+7.89%)
Nov 13, 2017 0.9600 1.010 0.9294 1.010 542,594 +0.06(+6.00%)
Nov 10, 2017 0.9497 0.9528 0.9243 0.9528 66,156 +0.02(+2.34%)
Nov 09, 2017 0.9464 0.9464 0.8939 0.9310 175,562 +0.01(+0.62%)
Nov 08, 2017 0.9620 0.9880 0.9166 0.9253 222,630 -0.01(-1.46%)
Nov 07, 2017 0.9371 0.9758 0.9021 0.9390 292,794 +0.02(+1.85%)
Nov 06, 2017 0.8490 0.9350 0.8490 0.9219 332,296 +0.07(+8.54%)
Nov 03, 2017 0.8767 0.9400 0.8336 0.8494 116,053 +0.00(+0.49%)
Nov 02, 2017 0.9450 0.9460 0.8308 0.8453 63,356 -0.03(-3.86%)
Nov 01, 2017 0.9400 0.9400 0.8792 0.8792 50,799 -0.02(-1.72%)
Oct 31, 2017 0.8250 0.9220 0.7830 0.8946 124,207 +0.10(+12.25%)
Oct 30, 2017 0.7767 0.8309 0.7750 0.7970 72,550 +0.02(+2.18%)
Oct 27, 2017 0.7460 0.7800 0.7400 0.7800 47,869 +0.05(+7.38%)
Oct 26, 2017 0.7611 0.7960 0.7264 0.7264 88,696 -0.02(-3.18%)
Oct 25, 2017 0.7932 0.8150 0.7500 0.7502 39,211 -0.04(-4.51%)
Oct 24, 2017 0.8323 0.8500 0.7753 0.7857 352,130 -0.05(-5.90%)
Oct 23, 2017 0.8488 0.8500 0.8045 0.8350 48,733 +0.00(+0.14%)
Oct 20, 2017 0.8693 0.8693 0.7893 0.8338 47,921 +0.03(+3.32%)
Oct 19, 2017 0.9600 0.9600 0.7423 0.8070 140,582 -0.05(-5.40%)
Oct 18, 2017 0.9390 0.9390 0.8449 0.8531 58,943 -0.08(-8.77%)
Oct 17, 2017 0.9293 0.9700 0.9100 0.9351 100,729 -0.07(-6.68%)
Oct 16, 2017 0.9438 1.003 0.8972 1.002 125,507 +0.09(+9.63%)
Oct 13, 2017 0.9020 0.9526 0.8843 0.9140 56,212 +0.01(+1.16%)
Oct 12, 2017 0.8741 0.9050 0.8615 0.9035 64,653 +0.03(+3.97%)
Oct 11, 2017 0.8986 0.9000 0.8497 0.8690 49,740 -0.04(-4.61%)
Oct 10, 2017 0.9000 0.9110 0.8423 0.9110 65,133 -0.08(-7.98%)
Oct 09, 2017 0.8200 0.9900 0.8200 0.9900 174,515 +0.17(+20.12%)
Oct 06, 2017 0.8930 0.8930 0.8075 0.8242 92,373 +0.02(+2.33%)
Oct 05, 2017 0.8200 0.8400 0.8054 0.8054 107,172 +0.00(+0.25%)
Oct 04, 2017 0.8250 0.8400 0.8034 0.8034 30,111 +0.00(+0.05%)
Oct 03, 2017 0.8428 0.8428 0.7862 0.8030 68,647 -0.01(-0.88%)
Oct 02, 2017 0.7318 0.8181 0.7160 0.8101 201,071 +0.08(+11.12%)
Sep 29, 2017 0.7600 0.7600 0.7100 0.7290 128,496 +0.01(+0.97%)
Sep 28, 2017 0.7414 0.7540 0.7220 0.7220 12,881 -0.00(-0.66%)
Sep 27, 2017 0.7464 0.7990 0.7220 0.7268 86,016 -0.02(-2.91%)
Sep 26, 2017 0.7550 0.7750 0.7385 0.7486 49,217 -0.01(-1.77%)
Sep 25, 2017 0.8112 0.8200 0.7621 0.7621 48,795 -0.03(-3.56%)
Sep 22, 2017 0.8792 0.8792 0.7850 0.7902 55,281 -0.03(-3.14%)
Sep 21, 2017 0.9011 0.9011 0.8124 0.8158 30,741 -0.09(-9.60%)
Sep 20, 2017 0.9433 0.9572 0.8871 0.9024 111,593 -0.01(-1.57%)
Sep 19, 2017 0.8500 0.9413 0.8500 0.9168 73,324 +0.09(+11.36%)
Sep 18, 2017 0.8245 0.8500 0.8100 0.8233 86,423 +0.01(+1.63%)
Sep 15, 2017 0.8000 0.8401 0.7990 0.8101 32,368 +0.09(+11.74%)
Sep 14, 2017 0.7148 0.7370 0.7093 0.7250 50,052 +0.03(+3.86%)
Sep 13, 2017 0.7026 0.7073 0.6742 0.6981 16,018 +0.05(+6.93%)
Sep 12, 2017 0.6278 0.6528 0.6278 0.6528 2,522 +0.02(+3.62%)
Sep 11, 2017 0.6600 0.6609 0.6296 0.6300 8,024 -0.04(-6.25%)
Sep 08, 2017 0.6900 0.6900 0.6720 0.6720 9,895 -0.01(-1.32%)
Sep 07, 2017 0.6764 0.6810 0.6500 0.6810 20,546 +0.01(+1.07%)
Sep 06, 2017 0.6713 0.6988 0.6604 0.6738 45,855 -0.00(-0.18%)
Sep 05, 2017 0.6927 0.7100 0.6750 0.6750 8,989 +0.02(+2.91%)
Sep 01, 2017 0.6920 0.6559 0.6559 4,806 -0.04(-5.22%)
Aug 31, 2017 0.6900 0.6920 0.6550 0.6920 66,410 +0.02(+3.44%)
Aug 30, 2017 0.6950 0.7200 0.6600 0.6690 9,844 -0.04(-5.20%)
Aug 29, 2017 0.7018 0.7144 0.6970 0.7057 31,340 +0.01(+0.81%)
Aug 28, 2017 0.7157 0.7157 0.6922 0.7000 10,042 -0.02(-2.28%)
Aug 25, 2017 0.7144 0.7240 0.7136 0.7163 6,300 +0.02(+2.42%)
Aug 24, 2017 0.7200 0.7200 0.6994 0.6994 7,144 -0.02(-2.86%)
Aug 23, 2017 0.7200 0.8000 0.7140 0.7200 16,636 -0.01(-1.37%)
Aug 22, 2017 0.7445 0.7450 0.6950 0.7300 21,440 -0.01(-1.62%)
Aug 21, 2017 0.7418 0.7900 0.7418 0.7420 10,683 +0.01(+1.08%)
Aug 18, 2017 0.7900 0.7900 0.7200 0.7341 42,587 +0.00(+0.29%)
Aug 17, 2017 0.7499 0.7499 0.7057 0.7320 17,540 +0.03(+3.54%)
Aug 16, 2017 0.7659 0.7659 0.7065 0.7070 34,275 -0.07(-9.23%)
Aug 15, 2017 0.7860 0.7860 0.7509 0.7789 6,960 -0.00(-0.35%)
Aug 14, 2017 0.7449 0.7816 0.7449 0.7816 6,500 +0.03(+4.21%)
Aug 11, 2017 0.7678 0.7800 0.7500 0.7500 5,600 -0.02(-2.60%)
Aug 10, 2017 0.7500 0.8000 0.7500 0.7700 65,400 -0.02(-2.49%)
Aug 09, 2017 0.8519 0.8519 0.7653 0.7897 10,475 +0.01(+1.24%)
Aug 08, 2017 0.8697 0.9000 0.7800 0.7800 30,855 -0.12(-13.33%)
Aug 07, 2017 0.7600 0.9000 0.7600 0.9000 21,613 +0.11(+14.65%)
Aug 04, 2017 0.7850 0.7850 0.7000 0.7850 27,226 +0.03(+3.62%)
Aug 03, 2017 0.7844 0.7844 0.6955 0.7576 211,895 -0.10(-11.97%)
Aug 02, 2017 0.9253 0.9351 0.8606 0.8606 70,447 +0.02(+2.14%)
Aug 01, 2017 0.9900 0.9900 0.8426 0.8426 248,314 -0.20(-19.36%)
Jul 31, 2017 1.049 1.065 1.018 1.045 126,250 -0.01(-1.09%)
Jul 28, 2017 1.106 1.106 0.9692 1.056 28,614 -0.04(-3.67%)
Jul 27, 2017 1.088 1.145 1.010 1.097 319,709 +0.04(+3.81%)
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.