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

Lucy Scientific Discovery Inc. - Common Stock (NQ: LSDI )

1.460 -0.130 (-8.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 08, 2023 1.340 1.379 1.290 1.360 25,788 +0.01(+0.74%)
May 05, 2023 1.450 1.450 1.300 1.350 49,495 -0.04(-2.88%)
May 04, 2023 1.280 1.397 1.230 1.390 70,468 +0.07(+5.30%)
May 03, 2023 1.360 1.390 1.300 1.320 125,281 -0.05(-3.65%)
May 02, 2023 1.300 1.375 1.190 1.370 162,036 +0.05(+3.79%)
May 01, 2023 1.210 1.400 1.130 1.320 200,510 +0.10(+8.20%)
Apr 28, 2023 1.110 1.300 1.080 1.220 61,493 +0.14(+12.96%)
Apr 27, 2023 1.290 1.290 0.9741 1.080 135,650 -0.17(-13.60%)
Apr 26, 2023 1.160 1.250 1.150 1.250 61,114 +0.08(+6.83%)
Apr 25, 2023 1.270 1.320 1.150 1.170 132,594 -0.10(-7.87%)
Apr 24, 2023 1.040 1.330 0.9900 1.270 659,471 +0.14(+12.39%)
Apr 21, 2023 0.9600 1.160 0.9401 1.130 1,130,917 +0.19(+20.21%)
Apr 20, 2023 1.090 1.120 0.8310 0.9400 711,533 -0.19(-16.81%)
Apr 19, 2023 1.110 1.190 1.044 1.130 248,615 +0.03(+2.73%)
Apr 18, 2023 0.9250 1.330 0.9250 1.100 882,301 +0.16(+17.18%)
Apr 17, 2023 0.9400 1.040 0.8800 0.9387 121,437 +0.03(+3.39%)
Apr 14, 2023 0.9200 1.020 0.9000 0.9079 36,888 -0.03(-3.41%)
Apr 13, 2023 0.9985 0.9985 0.9287 0.9400 46,458 -0.06(-6.00%)
Apr 12, 2023 0.8500 1.080 0.8300 1.000 409,664 +0.15(+17.65%)
Apr 11, 2023 0.9900 1.000 0.8400 0.8500 173,338 -0.09(-9.57%)
Apr 10, 2023 1.030 1.030 0.9300 0.9400 73,827 -0.09(-8.74%)
Apr 06, 2023 1.130 1.130 0.9316 1.030 374,359 +0.01(+0.97%)
Apr 05, 2023 1.070 1.070 1.015 1.020 34,535 -0.02(-1.91%)
Apr 04, 2023 1.090 1.090 1.010 1.040 57,057 +0.00(+0.00%)
Apr 03, 2023 1.080 1.110 1.035 1.040 119,910 -0.06(-5.45%)
Mar 31, 2023 1.130 1.170 1.031 1.100 91,286 -0.03(-2.65%)
Mar 30, 2023 1.160 1.229 1.080 1.130 127,696 -0.04(-3.42%)
Mar 29, 2023 1.150 1.240 1.130 1.170 137,952 +0.02(+1.74%)
Mar 28, 2023 1.230 1.240 1.130 1.150 186,332 -0.09(-7.26%)
Mar 27, 2023 1.390 1.410 1.220 1.240 324,181 -0.13(-9.49%)
Mar 24, 2023 1.430 1.530 1.350 1.370 90,386 -0.08(-5.52%)
Mar 23, 2023 1.630 1.630 1.390 1.450 481,104 +0.06(+4.32%)
Mar 22, 2023 1.470 1.640 1.210 1.390 662,520 -0.07(-4.47%)
Mar 21, 2023 1.250 1.530 1.250 1.455 927,172 +0.22(+17.34%)
Mar 20, 2023 1.260 1.270 1.163 1.240 232,199 -0.11(-8.15%)
Mar 17, 2023 1.390 1.400 1.121 1.350 4,329,082 +0.15(+12.50%)
Mar 16, 2023 1.240 1.270 1.160 1.200 86,944 -0.06(-4.76%)
Mar 15, 2023 1.230 1.320 1.220 1.260 67,321 -0.01(-0.79%)
Mar 14, 2023 1.360 1.367 1.230 1.270 575,683 -0.10(-7.30%)
Mar 13, 2023 1.580 1.690 1.305 1.370 356,244 -0.18(-11.61%)
Mar 10, 2023 1.800 1.800 1.500 1.550 180,652 -0.15(-8.82%)
Mar 09, 2023 1.670 1.780 1.660 1.700 68,994 +0.07(+4.29%)
Mar 08, 2023 1.790 1.791 1.600 1.630 150,991 -0.19(-10.44%)
Mar 07, 2023 1.990 2.017 1.760 1.820 127,902 -0.02(-1.09%)
Mar 06, 2023 1.910 1.990 1.710 1.840 146,140 -0.08(-4.17%)
Mar 03, 2023 1.730 2.190 1.730 1.920 577,712 +0.29(+17.79%)
Mar 02, 2023 1.750 1.755 1.550 1.630 122,669 -0.16(-8.94%)
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.