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 )

0.8049 -0.0301 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 0.5700 0.6400 0.5700 0.6000 150,904 +0.01(+1.92%)
Sep 28, 2023 0.5800 0.6000 0.5600 0.5887 89,341 -0.01(-0.89%)
Sep 27, 2023 0.6200 0.6300 0.5800 0.5940 112,936 -0.02(-3.88%)
Sep 26, 2023 0.6575 0.6700 0.6001 0.6180 94,843 -0.05(-7.07%)
Sep 25, 2023 0.7000 0.6737 0.6575 0.6650 22,117 -0.02(-3.62%)
Sep 22, 2023 0.6700 0.7000 0.6500 0.6900 121,003 +0.02(+3.14%)
Sep 21, 2023 0.6350 0.6700 0.6200 0.6690 65,815 +0.02(+2.92%)
Sep 20, 2023 0.6600 0.6750 0.6213 0.6500 80,370 -0.00(-0.15%)
Sep 19, 2023 0.6300 0.6600 0.6200 0.6510 100,298 +0.01(+1.72%)
Sep 18, 2023 0.6400 0.6889 0.6099 0.6400 192,535 -0.01(-1.39%)
Sep 15, 2023 0.6600 0.6600 0.6084 0.6490 61,261 +0.01(+1.41%)
Sep 14, 2023 0.6530 0.6900 0.6285 0.6400 162,506 -0.01(-1.99%)
Sep 13, 2023 0.7100 0.7175 0.6100 0.6530 336,721 -0.07(-9.31%)
Sep 12, 2023 0.7800 0.7800 0.6985 0.7200 608,173 -0.01(-1.37%)
Sep 11, 2023 0.7246 0.7700 0.6800 0.7300 294,432 +0.01(+1.37%)
Sep 08, 2023 0.5900 0.7500 0.5700 0.7201 646,000 +0.13(+22.05%)
Sep 07, 2023 0.7000 0.7750 0.5900 0.5900 902,382 -0.08(-11.94%)
Sep 06, 2023 0.5998 0.6894 0.5901 0.6700 171,724 +0.07(+11.65%)
Sep 05, 2023 0.5500 0.6199 0.5500 0.6001 25,123 +0.02(+3.73%)
Sep 01, 2023 0.5540 0.5990 0.5540 0.5785 50,715 +0.02(+3.30%)
Aug 31, 2023 0.5739 0.6000 0.5504 0.5600 60,524 -0.00(-0.18%)
Aug 30, 2023 0.5600 0.5992 0.5503 0.5610 33,895 -0.01(-2.25%)
Aug 29, 2023 0.5690 0.6000 0.5500 0.5739 108,013 +0.00(+0.86%)
Aug 28, 2023 0.5800 0.5890 0.5615 0.5690 26,489 -0.01(-2.55%)
Aug 25, 2023 0.6199 0.6389 0.5610 0.5839 74,582 +0.00(+0.64%)
Aug 24, 2023 0.5783 0.6202 0.5700 0.5802 52,183 -0.02(-2.68%)
Aug 23, 2023 0.6600 0.6799 0.5606 0.5962 253,351 -0.08(-12.13%)
Aug 22, 2023 0.7400 0.7410 0.6300 0.6785 296,275 -0.09(-11.64%)
Aug 21, 2023 0.7461 0.8300 0.7111 0.7679 425,973 +0.02(+2.41%)
Aug 18, 2023 0.7050 0.7600 0.7008 0.7498 34,182 +0.04(+6.35%)
Aug 17, 2023 0.7300 0.7800 0.7050 0.7050 66,088 -0.05(-6.00%)
Aug 16, 2023 0.7589 0.7800 0.7400 0.7500 32,157 +0.01(+1.34%)
Aug 15, 2023 0.8100 0.8051 0.7250 0.7401 285,121 -0.07(-8.07%)
Aug 14, 2023 0.8580 0.8580 0.8000 0.8051 15,967 -0.05(-6.38%)
Aug 11, 2023 0.9104 0.9104 0.7501 0.8600 126,157 -0.03(-3.41%)
Aug 10, 2023 0.9200 0.9519 0.8500 0.8904 189,702 -0.04(-4.58%)
Aug 09, 2023 1.040 1.050 0.9000 0.9331 122,141 -0.13(-12.00%)
Aug 08, 2023 1.080 1.110 1.044 1.060 16,333 -0.02(-1.81%)
Aug 07, 2023 1.120 1.120 1.070 1.080 20,087 -0.03(-2.70%)
Aug 04, 2023 1.050 1.110 1.050 1.110 24,944 +0.06(+5.70%)
Aug 03, 2023 1.106 1.106 1.040 1.050 32,122 -0.03(-2.77%)
Aug 02, 2023 1.070 1.120 1.060 1.080 14,360 +0.00(+0.00%)
Aug 01, 2023 1.090 1.090 1.050 1.080 14,741 -0.02(-1.82%)
Jul 31, 2023 1.060 1.100 1.050 1.100 21,186 +0.03(+2.33%)
Jul 28, 2023 1.100 1.100 1.070 1.075 32,272 -0.01(-0.46%)
Jul 27, 2023 1.080 1.110 1.050 1.080 49,524 -0.03(-2.70%)
Jul 26, 2023 1.150 1.150 1.050 1.110 157,942 -0.05(-4.31%)
Jul 25, 2023 1.150 1.195 1.140 1.160 35,400 -0.05(-4.13%)
Jul 24, 2023 1.160 1.240 1.160 1.210 31,276 -0.03(-2.42%)
Jul 21, 2023 1.240 1.240 1.170 1.240 13,871 +0.01(+0.81%)
Jul 20, 2023 1.180 1.230 1.170 1.230 28,303 -0.01(-0.81%)
Jul 19, 2023 1.220 1.242 1.160 1.240 66,961 +0.01(+0.81%)
Jul 18, 2023 1.230 1.230 1.140 1.230 69,023 +0.01(+0.82%)
Jul 17, 2023 1.200 1.220 1.121 1.220 74,522 +0.02(+1.67%)
Jul 14, 2023 1.270 1.270 1.160 1.200 79,649 -0.03(-2.44%)
Jul 13, 2023 1.200 1.280 1.169 1.230 190,603 +0.07(+6.03%)
Jul 12, 2023 1.120 1.190 1.100 1.160 76,927 +0.04(+3.57%)
Jul 11, 2023 1.101 1.130 1.080 1.120 36,927 -0.01(-0.88%)
Jul 10, 2023 1.110 1.130 1.100 1.130 30,480 +0.00(+0.00%)
Jul 07, 2023 1.120 1.130 1.100 1.130 26,943 -0.02(-1.74%)
Jul 06, 2023 1.090 1.150 1.090 1.150 79,658 +0.03(+2.68%)
Jul 05, 2023 1.090 1.160 1.090 1.120 71,932 -0.04(-3.45%)
Jul 03, 2023 1.160 1.160 1.110 1.160 21,303 +0.01(+0.87%)
Jun 30, 2023 1.150 1.160 1.110 1.150 65,357 -0.01(-0.86%)
Jun 29, 2023 1.140 1.160 1.100 1.160 50,023 +0.00(+0.00%)
Jun 28, 2023 1.150 1.160 1.111 1.160 27,333 +0.02(+1.75%)
Jun 27, 2023 1.140 1.157 1.090 1.140 28,872 -0.02(-1.72%)
Jun 26, 2023 1.140 1.160 1.080 1.160 25,188 -0.02(-1.69%)
Jun 23, 2023 1.190 1.190 1.110 1.180 129,491 +0.02(+1.72%)
Jun 22, 2023 1.190 1.190 1.130 1.160 26,531 -0.01(-0.85%)
Jun 21, 2023 1.150 1.170 1.100 1.170 31,422 -0.01(-0.85%)
Jun 20, 2023 1.170 1.200 1.140 1.180 28,562 -0.02(-1.67%)
Jun 16, 2023 1.130 1.220 1.130 1.200 51,600 -0.02(-1.64%)
Jun 15, 2023 1.150 1.230 1.130 1.220 128,478 -0.14(-10.29%)
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%)
Mar 01, 2023 2.060 2.130 1.790 1.790 130,327 -0.28(-13.53%)
Feb 28, 2023 2.300 2.300 2.010 2.070 96,760 -0.13(-5.91%)
Feb 27, 2023 2.150 2.550 2.050 2.200 475,338 +0.15(+7.32%)
Feb 24, 2023 1.890 2.170 1.840 2.050 56,457 +0.15(+7.89%)
Feb 23, 2023 1.900 1.963 1.810 1.900 101,817 -0.09(-4.52%)
Feb 22, 2023 2.470 2.500 1.825 1.990 271,586 -0.44(-18.11%)
Feb 21, 2023 2.890 3.240 2.170 2.430 238,532 -0.47(-16.21%)
Feb 17, 2023 3.290 3.400 2.890 2.900 363,747 -0.24(-7.64%)
Feb 16, 2023 3.460 3.600 2.950 3.140 429,184 -0.15(-4.56%)
Feb 15, 2023 2.940 3.350 2.810 3.290 140,793 +0.28(+9.30%)
Feb 14, 2023 2.550 3.120 2.550 3.010 115,005 +0.19(+6.74%)
Feb 13, 2023 2.500 2.900 2.400 2.820 114,518 -0.02(-0.70%)
Feb 10, 2023 2.640 2.880 2.510 2.840 279,657 -0.15(-5.02%)
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.