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 )

0.7300 -0.0625 (-7.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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 104,226 +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%)
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.