Lightstream Resources Stock Price History, LSTMF Historical Prices

Add to My Stocks
$0 $0 (0%) LSTMF stock closing price Feb 16, 2018 (Closing)

Lightstream Resources stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Lightstream Resources price to earnings ratio data. The stock price was at a 5 year high of $9.5 on Mar 15, 2013 as seen from Lightstream Resources stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-12 0 0.01 0 0 544,802 - -
2017-10-19 0 0 0 0 454 - -
2017-10-18 0 0 0 0 6,446 - -
2017-10-17 0 0 0 0 402,438 - -
2017-09-07 0 0 0 0 100,000 - -
2017-08-02 0 0 0 0 9,999 - -
2017-07-07 0 0 0 0 0 - -
2017-07-06 0 0 0 0 0 - -
2017-07-05 0 0 0 0 271,521 - -
2017-06-21 0 0 0 0 11,879 - -
2017-05-22 0 0 0 0 3,116 - -
2017-05-19 0 0 0 0 29,097 - -
2017-05-10 0 0 0 0 25,774 - -
2017-05-09 0 0 0 0 106,101 - -
2017-04-28 0 0 0 0 21,200 - -
2017-03-20 0 0 0 0 45,575 - -
2017-03-14 0 0 0 0 108,075 - -
2017-03-13 0 0 0 0 36,187 - -
2017-03-10 0 0 0 0 65,363 - -
2017-03-09 0 0 0 0 102,289 - -
2017-03-08 0 0 0 0 53,032 - -
2017-03-07 0 0 0 0 121,464 - -
2017-03-06 0 0 0 0 87,035 - -
2017-03-03 0 0 0 0 240,256 - -
2017-03-02 0 0 0 0 10,748 - -
2017-03-01 0 0 0 0 81,364 - -
2017-02-28 0 0 0 0 56,161 - -
2017-02-24 0 0 0 0 97,732 - -
2017-02-23 0 0 0 0 15,229 - -
2017-02-22 0 0 0 0 9,678 - -
2017-02-21 0 0 0 0 83,048 - -
2017-02-20 0 0 0 0 0 - -
2017-02-17 0 0 0 0 42,338 - -
2017-02-15 0 0 0 0 9,125 - -
2017-02-14 0 0 0 0 113,827 - -
2017-02-09 0 0.01 0 0 409,046 - -
2017-02-07 0.01 0.01 0 0 149,302 - -
2017-01-31 0 0 0 0 338,367 - -
2017-01-25 0 0 0 0 278,526 - -
2017-01-24 0 0 0 0 177,849 - -
2017-01-20 0 0 0 0 99,581 - -
2017-01-19 0 0 0 0 166,792 - -
2017-01-18 0 0 0 0 131,993 - -
2017-01-17 0 0 0 0 75,980 - -
2017-01-16 0 0 0 0 0 - -
2017-01-13 0 0 0 0 446,592 - -
2017-01-12 0 0 0 0 203,959 - -
2017-01-11 0 0 0 0 363,435 - -
2017-01-10 0 0 0 0 97,851 - -
2017-01-09 0.01 0.01 0 0 51,341 - -
2017-01-06 0 0.02 0 0 70,887 - -
2017-01-05 0 0 0 0 8,891 - -
2017-01-04 0 0 0 0 64,533 - -
2017-01-03 0 0 0 0 47,976 - -
2017-01-02 0 0 0 0 0 - -
2016-12-30 0 0.01 0 0 947,317 - -
2016-12-29 0 0 0 0 192,011 - -
2016-12-28 0 0 0 0 230,616 - -
2016-12-26 0 0 0 0 0 - -
2016-12-23 0 0 0 0 332,011 - -
2016-12-22 0 0.01 0 0 653,459 - -
2016-12-21 0 0 0 0 280,937 - -
2016-12-20 0 0 0 0 317,669 - -
2016-12-19 0 0 0 0 432,716 - -
2016-12-16 0 0 0 0 638,344 - -
2016-12-15 0 0.01 0 0 985,660 - -
2016-12-14 0 0 0 0 208,309 - -
2016-12-13 0 0 0 0 756,424 - -
2016-12-12 0 0 0 0 2,032,613 - -
2016-12-09 0.01 0.01 0 0 1,329,022 - -
2016-12-08 0 0.01 0 0.01 940,430 - -
2016-12-06 0.01 0.01 0 0 266,801 - -
2016-12-05 0.01 0.01 0 0.01 390,208 - -
2016-12-02 0.01 0.02 0 0.01 762,265 - -
2016-12-01 0.01 0.01 0.01 0.01 311,555 - -
2016-11-30 0.01 0.01 0 0.01 147,724 - -
2016-11-29 0.01 0.01 0 0.01 99,768 - -
2016-11-28 0.01 0.01 0.01 0.01 305,864 - -
2016-11-25 0.01 0.01 0.01 0.01 90,022 - -
2016-11-24 0 0 0 0.01 0 - -
2016-11-23 0.01 0.02 0 0.01 363,662 - -
2016-11-22 0.01 0.01 0 0.01 63,473 - -
2016-11-21 0.01 0.01 0 0 266,537 - -
2016-11-18 0.01 0.01 0 0.01 247,284 - -
2016-11-17 0 0.01 0 0.01 236,908 - -
2016-11-16 0.01 0.02 0 0.01 79,829 - -
2016-11-15 0 0.02 0 0.01 1,391,538 - -
2016-11-14 0 0 0 0 443,288 - -
2016-11-11 0 0 0 0 245,574 - -
Get more Data

Lightstream Resources Stock History 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 Stock Price History: Past 5 years

Max Stock Price9.5Mar 15,2013
Min Stock Price0Nov 01,2016
Avg Stock Price2.49

Lightstream Resources Historical PE ratio: Past 5 years

Max PE Ratio0Nov 01,2016
Min PE Ratio0Nov 01,2016
Avg PE Ratio-999

Lightstream Resources Historical PS ratio: Past 5 years

Max PS Ratio1.64Mar 15,2013
Min PS Ratio0Nov 01,2016
Avg PS Ratio0.54

LSTMF Industry Peers

Lightstream Resources share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Lightstream Resources stock analysis. Lightstream Resources stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. LSTMF stock closed at $0 and traded with a volume of 5,507 on the last trading day. The company's P/S ratio was at a high of 1.64 on Mar 15, 2013 according to our Lightstream Resources stock history data.