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 )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 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%)
Mar 01, 2024 1.710 1.850 1.680 1.820 32,400 +0.11(+6.42%)
Feb 29, 2024 1.770 1.880 1.700 1.710 17,397 -0.09(-4.99%)
Feb 28, 2024 2.030 2.050 1.660 1.800 55,445 -0.23(-11.33%)
Feb 27, 2024 2.010 2.240 2.010 2.030 29,814 -0.08(-3.79%)
Feb 26, 2024 2.260 2.260 1.950 2.110 86,593 +1.87(+779.53%)
Feb 23, 2024 0.2530 0.2679 0.2301 0.2399 348,027 -0.03(-11.05%)
Feb 22, 2024 0.2286 0.2800 0.2140 0.2697 577,145 +0.03(+14.47%)
Feb 21, 2024 0.2150 0.2750 0.2140 0.2356 1,076,475 +0.03(+14.37%)
Feb 20, 2024 0.2279 0.2280 0.2050 0.2060 226,565 -0.01(-4.23%)
Feb 16, 2024 0.2100 0.2290 0.2038 0.2151 265,227 +0.00(+0.51%)
Feb 15, 2024 0.2335 0.2450 0.1976 0.2140 366,955 -0.02(-8.74%)
Feb 14, 2024 0.2400 0.2499 0.2250 0.2345 59,049 -0.01(-4.32%)
Feb 13, 2024 0.2622 0.2636 0.2451 0.2451 74,594 -0.01(-5.29%)
Feb 12, 2024 0.2700 0.2730 0.2460 0.2588 144,511 -0.01(-2.34%)
Feb 09, 2024 0.2500 0.2781 0.2475 0.2650 252,636 +0.01(+4.95%)
Feb 08, 2024 0.2480 0.2600 0.2404 0.2525 118,843 +0.00(+1.00%)
Feb 07, 2024 0.2211 0.2500 0.2211 0.2500 336,871 +0.02(+11.11%)
Feb 06, 2024 0.2200 0.2400 0.2202 0.2250 105,373 +0.01(+2.27%)
Feb 05, 2024 0.2480 0.2480 0.2150 0.2200 189,637 -0.02(-7.76%)
Feb 02, 2024 0.2390 0.2491 0.2275 0.2385 86,387 -0.00(-0.63%)
Feb 01, 2024 0.2100 0.2599 0.2077 0.2400 510,198 +0.02(+9.09%)
Jan 31, 2024 0.2297 0.2297 0.2178 0.2200 50,491 +0.01(+3.29%)
Jan 30, 2024 0.2298 0.2400 0.2121 0.2130 192,239 -0.02(-10.13%)
Jan 29, 2024 0.2407 0.2480 0.2236 0.2370 142,659 -0.00(-1.17%)
Jan 26, 2024 0.2124 0.2400 0.2101 0.2398 268,283 +0.03(+12.90%)
Jan 25, 2024 0.2047 0.2250 0.2007 0.2124 118,019 +0.00(+1.48%)
Jan 24, 2024 0.2006 0.2199 0.2000 0.2093 222,284 +0.00(+1.26%)
Jan 23, 2024 0.2190 0.2200 0.2004 0.2067 132,880 +0.01(+3.25%)
Jan 22, 2024 0.2200 0.2200 0.2000 0.2002 151,734 -0.01(-5.16%)
Jan 19, 2024 0.2001 0.2200 0.2001 0.2111 88,157 +0.00(+1.98%)
Jan 18, 2024 0.2183 0.2183 0.2006 0.2070 45,426 -0.00(-1.43%)
Jan 17, 2024 0.2262 0.2262 0.2100 0.2100 65,110 -0.00(-0.24%)
Jan 16, 2024 0.2166 0.2350 0.2082 0.2105 240,046 -0.02(-10.62%)
Jan 12, 2024 0.2490 0.2490 0.2205 0.2355 518,847 +0.01(+5.84%)
Jan 11, 2024 0.2180 0.2388 0.2090 0.2225 299,408 +0.01(+5.20%)
Jan 10, 2024 0.2090 0.2200 0.2001 0.2115 90,540 +0.01(+5.75%)
Jan 09, 2024 0.1990 0.2125 0.1930 0.2000 515,398 +0.01(+2.62%)
Jan 08, 2024 0.1939 0.2003 0.1925 0.1949 199,161 -0.01(-3.18%)
Jan 05, 2024 0.2000 0.2221 0.1882 0.2013 4,173,447 -0.05(-19.45%)
Jan 04, 2024 0.2510 0.2625 0.2405 0.2499 26,215 -0.01(-3.92%)
Jan 03, 2024 0.2582 0.2749 0.2581 0.2601 26,307 -0.00(-1.85%)
Jan 02, 2024 0.2561 0.2840 0.2561 0.2650 58,537 +0.01(+3.48%)
Dec 29, 2023 0.2702 0.2702 0.2502 0.2561 53,706 +0.01(+2.03%)
Dec 28, 2023 0.2500 0.2630 0.2411 0.2510 166,013 +0.01(+2.45%)
Dec 27, 2023 0.2650 0.2700 0.2442 0.2450 171,082 -0.02(-7.55%)
Dec 26, 2023 0.2814 0.3000 0.2500 0.2650 126,789 -0.00(-0.93%)
Dec 22, 2023 0.2326 0.2690 0.2300 0.2675 152,071 +0.03(+11.46%)
Dec 21, 2023 0.2300 0.2490 0.2200 0.2400 94,032 +0.01(+4.85%)
Dec 20, 2023 0.2475 0.2500 0.2280 0.2289 118,702 -0.01(-6.11%)
Dec 19, 2023 0.2520 0.2700 0.2357 0.2438 95,572 -0.02(-5.83%)
Dec 18, 2023 0.3000 0.3100 0.2521 0.2589 112,175 -0.03(-11.00%)
Dec 15, 2023 0.2859 0.2999 0.2812 0.2909 32,483 -0.01(-2.97%)
Dec 14, 2023 0.2767 0.3200 0.2730 0.2998 117,447 +0.02(+5.56%)
Dec 13, 2023 0.2836 0.2896 0.2731 0.2840 60,720 -0.00(-0.42%)
Dec 12, 2023 0.2680 0.2896 0.2500 0.2852 278,903 +0.02(+6.58%)
Dec 11, 2023 0.3200 0.3459 0.2646 0.2676 270,941 -0.04(-11.94%)
Dec 08, 2023 0.3100 0.3390 0.3011 0.3039 152,429 -0.03(-7.91%)
Dec 07, 2023 0.3586 0.3700 0.3050 0.3300 462,488 -0.04(-10.74%)
Dec 06, 2023 0.3198 0.3794 0.2887 0.3697 1,556,130 +0.06(+21.17%)
Dec 05, 2023 0.2699 0.3800 0.2611 0.3051 3,729,152 -0.04(-10.79%)
Dec 04, 2023 0.3625 0.4100 0.2601 0.3420 43,316,124 +0.13(+62.93%)
Dec 01, 2023 0.1927 0.2500 0.1927 0.2099 3,870,940 +0.01(+6.17%)
Nov 30, 2023 0.2000 0.2148 0.1840 0.1977 217,637 -0.01(-3.61%)
Nov 29, 2023 0.2300 0.2300 0.2050 0.2051 217,080 -0.02(-10.79%)
Nov 28, 2023 0.2208 0.2480 0.2176 0.2299 133,652 +0.00(+0.00%)
Nov 27, 2023 0.2400 0.2400 0.2250 0.2299 38,469 -0.00(-1.75%)
Nov 24, 2023 0.2115 0.2340 0.2115 0.2340 14,979 +0.01(+6.36%)
Nov 22, 2023 0.2250 0.2348 0.2113 0.2200 25,830 +0.01(+4.66%)
Nov 21, 2023 0.2228 0.2228 0.1980 0.2102 70,938 -0.02(-8.61%)
Nov 20, 2023 0.2231 0.2375 0.2228 0.2300 36,037 +0.00(+0.44%)
Nov 17, 2023 0.2314 0.2400 0.2020 0.2290 63,491 +0.01(+3.90%)
Nov 16, 2023 0.2350 0.2350 0.1750 0.2204 51,093 +0.00(+1.10%)
Nov 15, 2023 0.2220 0.2360 0.2100 0.2180 85,979 -0.01(-4.76%)
Nov 14, 2023 0.2020 0.2290 0.1912 0.2289 324,806 +0.01(+3.11%)
Nov 13, 2023 0.2000 0.2390 0.2010 0.2220 144,070 +0.01(+2.59%)
Nov 10, 2023 0.2731 0.2731 0.2000 0.2164 466,015 -0.04(-15.14%)
Nov 09, 2023 0.2674 0.2725 0.2550 0.2550 107,989 -0.00(-0.51%)
Nov 08, 2023 0.2700 0.2800 0.2501 0.2563 239,684 -0.01(-1.99%)
Nov 07, 2023 0.2617 0.2715 0.2312 0.2615 492,964 +0.01(+5.02%)
Nov 06, 2023 0.2723 0.2730 0.2326 0.2490 1,325,932 -0.01(-3.53%)
Nov 03, 2023 0.2800 0.2800 0.2343 0.2581 308,368 -0.02(-7.82%)
Nov 02, 2023 0.2900 0.2900 0.2601 0.2800 85,552 +0.00(+0.00%)
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.