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 )

0.5139 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 28, 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 31, 2024 0.8550 0.8800 0.8200 0.8261 74,612 -0.03(-3.94%)
May 30, 2024 0.8730 0.8920 0.8200 0.8600 72,064 -0.03(-3.59%)
May 29, 2024 0.9400 0.9474 0.8100 0.8920 151,209 -0.05(-5.11%)
May 28, 2024 0.9399 0.9480 0.7900 0.9400 111,537 +0.07(+8.05%)
May 24, 2024 1.120 1.330 0.7778 0.8700 547,515 -0.27(-23.68%)
May 23, 2024 1.180 1.240 1.110 1.140 158,942 -0.08(-6.56%)
May 22, 2024 1.210 1.370 1.190 1.220 120,705 -0.04(-3.17%)
May 21, 2024 1.150 1.440 1.150 1.260 393,476 -0.03(-2.33%)
May 20, 2024 1.290 1.310 1.150 1.290 635,906 -0.17(-11.64%)
May 17, 2024 1.350 1.550 1.210 1.460 2,182,237 -0.13(-8.18%)
May 16, 2024 2.120 2.160 1.170 1.590 69,422,640 +1.08(+211.76%)
May 15, 2024 0.6666 0.7000 0.4404 0.5100 338,359 -0.16(-23.88%)
May 14, 2024 0.7400 0.7584 0.6522 0.6700 34,169 -0.06(-8.84%)
May 13, 2024 0.7500 0.7569 0.7000 0.7350 33,737 +0.01(+0.68%)
May 10, 2024 0.8679 0.8680 0.7300 0.7300 109,038 -0.06(-7.89%)
May 09, 2024 0.8500 0.8792 0.7900 0.7925 53,257 -0.01(-0.94%)
May 08, 2024 0.7900 0.8800 0.7600 0.8000 63,027 +0.04(+5.26%)
May 07, 2024 0.7970 0.8200 0.7500 0.7600 35,603 -0.04(-5.34%)
May 06, 2024 0.8168 0.8200 0.7839 0.8029 10,101 -0.02(-1.99%)
May 03, 2024 0.8062 0.8699 0.7999 0.8192 18,491 +0.01(+1.51%)
May 02, 2024 0.8900 0.8900 0.8049 0.8070 22,899 -0.08(-9.35%)
May 01, 2024 0.8922 0.9891 0.8724 0.8902 25,266 +0.06(+7.01%)
Apr 30, 2024 0.7900 0.8800 0.7751 0.8319 84,784 +0.06(+7.34%)
Apr 29, 2024 0.7600 0.8475 0.7201 0.7750 47,741 +0.02(+2.01%)
Apr 26, 2024 0.8500 0.8500 0.7247 0.7597 71,242 -0.11(-12.68%)
Apr 25, 2024 0.8720 0.9335 0.8221 0.8700 79,385 -0.03(-3.12%)
Apr 24, 2024 1.040 1.040 0.8976 0.8980 39,580 -0.15(-14.48%)
Apr 23, 2024 1.110 1.120 1.030 1.050 20,869 -0.08(-7.08%)
Apr 22, 2024 1.150 1.150 1.100 1.130 6,759 +0.01(+0.89%)
Apr 19, 2024 1.180 1.210 1.120 1.120 30,694 -0.09(-7.82%)
Apr 18, 2024 1.170 1.269 1.110 1.215 32,778 +0.15(+13.58%)
Apr 17, 2024 1.080 1.100 1.050 1.070 5,630 -0.03(-2.75%)
Apr 16, 2024 1.120 1.180 1.040 1.100 23,889 -0.04(-3.51%)
Apr 15, 2024 1.290 1.290 1.140 1.140 19,583 -0.10(-8.06%)
Apr 12, 2024 1.451 1.451 1.164 1.240 15,630 -0.06(-4.98%)
Apr 11, 2024 1.230 1.369 1.200 1.305 79,020 +0.07(+6.10%)
Apr 10, 2024 1.170 1.270 1.170 1.230 47,498 +0.01(+0.82%)
Apr 09, 2024 1.270 1.320 1.210 1.220 49,244 -0.06(-4.69%)
Apr 08, 2024 1.260 1.390 1.050 1.280 85,934 +0.00(+0.00%)
Apr 05, 2024 1.230 1.310 1.220 1.280 3,204 +0.00(+0.00%)
Apr 04, 2024 1.320 1.320 1.260 1.280 13,079 -0.04(-3.03%)
Apr 03, 2024 1.260 1.320 1.200 1.320 13,867 +0.12(+10.00%)
Apr 02, 2024 1.310 1.350 1.170 1.200 5,809 -0.14(-10.49%)
Apr 01, 2024 1.400 1.400 1.310 1.341 6,333 -0.05(-3.69%)
Mar 28, 2024 1.350 1.430 1.320 1.392 19,121 +0.06(+4.66%)
Mar 27, 2024 1.280 1.365 1.170 1.330 20,303 +0.02(+1.53%)
Mar 26, 2024 1.300 1.320 1.220 1.310 19,211 -0.05(-3.68%)
Mar 25, 2024 1.400 1.400 1.310 1.360 7,360 -0.02(-1.44%)
Mar 22, 2024 1.350 1.460 1.290 1.380 67,037 +0.01(+0.72%)
Mar 21, 2024 1.280 1.380 1.250 1.370 27,953 +0.07(+5.38%)
Mar 20, 2024 1.280 1.320 1.230 1.300 17,674 +0.02(+1.56%)
Mar 19, 2024 1.300 1.308 1.250 1.280 35,215 -0.08(-5.88%)
Mar 18, 2024 1.230 1.390 1.160 1.360 91,195 +0.04(+3.03%)
Mar 15, 2024 1.230 1.347 1.090 1.320 836,110 -0.34(-20.72%)
Mar 14, 2024 1.940 1.940 1.600 1.665 31,336 +0.09(+6.05%)
Mar 13, 2024 1.730 1.783 1.530 1.570 48,444 -0.14(-8.19%)
Mar 12, 2024 1.780 1.820 1.660 1.710 36,756 -0.04(-2.29%)
Mar 11, 2024 1.710 1.905 1.610 1.750 72,772 +0.04(+2.34%)
Mar 08, 2024 1.910 1.910 1.700 1.710 30,412 -0.15(-8.06%)
Mar 07, 2024 1.730 2.090 1.720 1.860 119,409 +0.14(+8.14%)
Mar 06, 2024 1.810 1.830 1.720 1.720 32,883 -0.07(-3.92%)
Mar 05, 2024 1.780 1.900 1.710 1.790 33,782 +0.01(+0.57%)
Mar 04, 2024 1.810 1.913 1.660 1.780 13,577 -0.04(-2.20%)
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.