Lightstream Resources Stock Price History, LSTMF Historical Prices

Add to My Stocks
$0 $0 (0%) LSTMF stock closing price Aug 18, 2017 (Closing)

Lightstream Resources stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Lightstream Resources price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Lightstream Resources stock price history chart shows that the stock price reached a high of 16.1 on 09 Apr, 2012, and a low of 0 on 09 Apr, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-020.000.000.000.009999N/AN/A
2017-07-120.000.000.000.0010790N/AN/A
2017-07-110.000.000.000.0010490N/AN/A
2017-07-060.000.000.000.000N/AN/A
2017-07-050.000.000.000.00271521N/AN/A
2017-07-030.000.000.000.000N/AN/A
2017-06-290.000.000.000.000N/AN/A
2017-06-210.000.000.000.0011879N/AN/A
2017-05-220.000.000.000.003116N/A0.00
2017-05-190.000.000.000.0029097N/AN/A
2017-05-100.000.000.000.00257740.000.00
2017-05-090.000.000.000.001061010.000.00
2017-04-280.000.000.000.00212000.000.00
2017-03-200.000.000.000.0045575N/AN/A
2017-03-140.000.000.000.001080750.000.00
2017-03-130.000.000.000.00361870.000.00
2017-03-100.000.000.000.00653630.000.00
2017-03-090.000.000.000.001022890.000.00
2017-03-080.000.000.000.0053032N/AN/A
2017-03-070.000.000.000.00121464N/A0.00
2017-03-060.000.000.000.0087035N/AN/A
2017-03-030.000.000.000.002402560.000.00
2017-03-020.000.000.000.0010748N/AN/A
2017-03-010.000.000.000.00813640.000.00
2017-02-280.000.000.000.0056161N/AN/A
2017-02-240.000.000.000.0097732N/AN/A
2017-02-230.000.000.000.00152290.000.00
2017-02-220.000.000.000.0096780.000.00
2017-02-210.000.000.000.00830480.000.00
2017-02-200.000.000.000.000N/AN/A
2017-02-170.000.000.000.00423380.000.00
2017-02-150.000.000.000.0091250.000.00
2017-02-140.000.000.000.001138270.000.00
2017-02-090.000.010.000.004090460.000.00
2017-02-070.010.010.000.00149302N/A0.00
2017-01-310.000.000.000.00338367N/AN/A
2017-01-250.000.000.000.002785260.000.00
2017-01-240.000.000.000.00177849N/AN/A
2017-01-200.000.000.000.00995810.000.00
2017-01-190.000.000.000.001667920.000.00
2017-01-180.000.000.000.001319930.000.00
2017-01-170.000.000.000.00759800.000.00
2017-01-160.000.000.000.000N/AN/A
2017-01-130.000.000.000.004465920.000.00
2017-01-120.000.000.000.002039590.000.00
2017-01-110.000.000.000.003634350.000.00
2017-01-100.000.000.000.00978510.000.00
2017-01-090.010.010.000.00513410.000.00
2017-01-060.000.020.000.00708870.000.00
2017-01-050.000.000.000.0088910.000.00
2017-01-040.000.000.000.0064533N/AN/A
2017-01-030.000.000.000.0047976N/AN/A
2017-01-020.000.000.000.000N/AN/A
2016-12-300.000.010.000.00947317N/AN/A
2016-12-290.000.000.000.00192011N/AN/A
2016-12-280.000.000.000.00230616N/AN/A
2016-12-260.000.000.000.000N/AN/A
2016-12-230.000.000.000.00332011N/AN/A
2016-12-220.000.010.000.00653459N/AN/A
2016-12-210.000.000.000.00280937N/AN/A
2016-12-200.000.000.000.00317669N/AN/A
2016-12-190.000.000.000.00432716N/AN/A
2016-12-160.000.000.000.00638344N/AN/A
2016-12-150.000.010.000.00985660N/AN/A
2016-12-140.000.000.000.00208309N/AN/A
2016-12-130.000.000.000.00756424N/AN/A
2016-12-120.000.000.000.002032613N/AN/A
2016-12-090.010.010.000.001329022N/AN/A
2016-12-080.000.010.000.01940430N/AN/A
2016-12-060.010.010.000.00266801N/AN/A
2016-12-050.010.010.000.01390208N/AN/A
2016-12-020.010.020.000.01762265N/AN/A
2016-12-010.010.010.010.01311555N/AN/A
2016-11-300.010.010.000.01147724N/AN/A
2016-11-290.010.010.000.0199768N/AN/A
2016-11-280.010.010.010.01305864N/AN/A
2016-11-250.010.010.010.0190022N/AN/A
2016-11-240.000.000.000.010N/AN/A
2016-11-230.010.020.000.01363662N/AN/A
2016-11-220.010.010.000.0163473N/AN/A
2016-11-210.010.010.000.00266537N/AN/A
2016-11-180.010.010.000.01247284N/AN/A
2016-11-170.000.010.000.01236908N/AN/A
2016-11-160.010.020.000.0179829N/AN/A
2016-11-150.000.020.000.011391538N/AN/A
2016-11-140.000.000.000.00443288N/AN/A
2016-11-110.000.000.000.00245574N/AN/A
2016-11-100.000.000.000.00353229N/AN/A
2016-11-090.000.000.000.0033766N/AN/A
Get more Data

Lightstream Resources Stock Chart

View LSTMF PE ratio, PS ratio stocks charts and compare with peers.
LSTMF Chart
Note: Compare Lightstream Resources stock price history with the index and industry peers.

Lightstream Resources Historical Prices: Past 5 years

Max Stock Price 15.5 Sep 14,2012
Min Stock Price 0 Nov 01,2016
Avg Stock Price 3.75

Lightstream Resources Historical PE ratio: Past 5 years

Max PE Ratio 0 Nov 01,2016
Min PE Ratio 0 Nov 01,2016
Avg PE Ratio -999

Lightstream Resources Historical PS ratio: Past 5 years

Max PS Ratio 1.64 Mar 15,2013
Min PS Ratio 0 Nov 01,2016
Avg PS Ratio 0.54

LSTMF Industry Peers

Company Price Change (%)
Strat Petro (SPRL)00 (0%)
Bpi Energy Holdings (BPIGF)00 (0%)
Baytex Energy (BTE)2.550.06 (2.41%)
Trilogy Energy (TETZF)4.340.05 (1.17%)
Pengrowth Energy (PGH)0.580.02 (3.57%)
Bellatrix (BXE)2.350.03 (1.26%)
Bellatrix (BXE)2.350.03 (1.26%)

We provide Lightstream Resources historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Lightstream Resources stock analysis. The price and volume changes on a daily basis is provided in the Lightstream Resources stock price history. The daily volume changes indicate the investor interest in the stock.   LSTMF saw a high of 0, and a low of 0 on last trading day. .