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

Numinus Wellness Inc (OP: LKYSF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 19, 2021 0.4800 0 -0.02(-3.63%)
Nov 18, 2021 0.5852 0.4981 0.4749 0.4981 461,369 -0.02(-4.21%)
Nov 17, 2021 0.5751 0.5775 0.5153 0.5200 403,387 -0.04(-7.54%)
Nov 16, 2021 0.5500 0.5800 0.5500 0.5624 251,191 -0.01(-1.02%)
Nov 15, 2021 0.5594 0.5839 0.5594 0.5682 159,922 -0.01(-0.99%)
Nov 12, 2021 0.6000 0.6000 0.5639 0.5739 151,597 -0.01(-1.22%)
Nov 11, 2021 0.5775 0.5849 0.5556 0.5810 179,461 +0.02(+3.01%)
Nov 10, 2021 0.5726 0.5640 252,742 -0.04(-6.82%)
Nov 09, 2021 0.5900 0.6298 0.5726 0.6053 458,959 -0.02(-3.89%)
Nov 08, 2021 0.5979 0.6298 0.5979 0.6298 359,785 +0.01(+1.61%)
Nov 05, 2021 0.6000 0.6200 0.5857 0.6198 356,291 +0.01(+1.61%)
Nov 04, 2021 0.6100 0.6100 0.5950 0.6100 356,511 -0.00(-0.20%)
Nov 03, 2021 0.5979 0.6300 0.5979 0.6112 137,466 +0.00(+0.41%)
Nov 02, 2021 0.5900 0.6500 0.5900 0.6087 271,231 -0.02(-3.38%)
Nov 01, 2021 0.6000 0.6401 0.5800 0.6300 466,632 +0.05(+8.62%)
Oct 29, 2021 0.5585 0.5824 0.5585 0.5800 133,805 +0.00(+0.38%)
Oct 28, 2021 0.5600 0.5872 0.5573 0.5778 226,412 +0.02(+3.40%)
Oct 27, 2021 0.5700 0.5844 0.5579 0.5588 85,698 -0.01(-1.84%)
Oct 26, 2021 0.6526 0.5693 91,400 -0.00(-0.56%)
Oct 25, 2021 0.5700 0.5941 0.5600 0.5725 344,577 +0.01(+1.15%)
Oct 22, 2021 0.5752 0.5752 0.5655 0.5660 135,538 -0.02(-4.07%)
Oct 21, 2021 0.5300 0.6065 0.5300 0.5900 160,178 -0.00(-0.59%)
Oct 20, 2021 0.6300 0.6300 0.5830 0.5935 168,616 -0.01(-1.66%)
Oct 19, 2021 0.5900 0.6036 0.5100 0.6035 165,674 +0.02(+3.16%)
Oct 18, 2021 0.5965 0.6250 0.5800 0.5850 253,592 +0.00(+0.10%)
Oct 15, 2021 0.5921 0.6199 0.5800 0.5844 212,206 -0.02(-3.56%)
Oct 14, 2021 0.5800 0.6268 0.5730 0.6060 170,255 +0.03(+4.48%)
Oct 13, 2021 0.5880 0.5900 0.5300 0.5800 153,995 +0.03(+6.36%)
Oct 12, 2021 0.5500 0.5706 0.5419 0.5453 107,759 -0.02(-4.33%)
Oct 11, 2021 0.5600 0.5900 0.5600 0.5700 92,104 +0.01(+1.42%)
Oct 08, 2021 0.5600 0.5700 0.5495 0.5620 126,959 +0.00(+0.36%)
Oct 07, 2021 0.5900 0.5900 0.5334 0.5600 192,186 +0.00(+0.85%)
Oct 06, 2021 0.5702 0.6294 0.5458 0.5553 252,603 -0.02(-3.14%)
Oct 05, 2021 0.5800 0.5950 0.5372 0.5733 235,558 -0.01(-2.40%)
Oct 04, 2021 0.5500 0.6220 0.5500 0.5874 260,256 -0.01(-1.04%)
Oct 01, 2021 0.6000 0.6208 0.5929 0.5936 214,889 -0.02(-3.89%)
Sep 30, 2021 0.6000 0.6300 0.6000 0.6176 129,004 -0.00(-0.06%)
Sep 29, 2021 0.5500 0.7075 0.5500 0.6180 86,561 -0.01(-1.90%)
Sep 28, 2021 0.6500 0.7000 0.6200 0.6300 122,553 -0.00(-0.43%)
Sep 27, 2021 0.7700 0.7700 0.6327 0.6327 204,330 -0.01(-2.21%)
Sep 24, 2021 0.6455 0.6663 0.6400 0.6470 65,740 +0.00(+0.26%)
Sep 23, 2021 0.6135 0.6799 0.6135 0.6453 228,103 +0.00(+0.03%)
Sep 22, 2021 0.5203 0.6799 0.5203 0.6451 123,707 -0.00(-0.45%)
Sep 21, 2021 0.5700 0.7000 0.5700 0.6480 229,452 -0.00(-0.31%)
Sep 20, 2021 0.6000 0.6619 0.5350 0.6500 614,432 +0.04(+6.70%)
Sep 17, 2021 0.6970 0.6970 0.6016 0.6092 205,235 -0.04(-5.80%)
Sep 16, 2021 0.6798 0.6798 0.6070 0.6467 436,991 +0.01(+0.87%)
Sep 15, 2021 0.6351 0.6500 0.6351 0.6411 102,485 +0.00(+0.50%)
Sep 14, 2021 0.6500 0.6747 0.6363 0.6379 215,087 -0.01(-1.77%)
Sep 13, 2021 0.6500 0.6920 0.6442 0.6494 344,885 -0.00(-0.09%)
Sep 10, 2021 0.8228 0.8228 0.6500 0.6500 307,933 -0.01(-0.91%)
Sep 09, 2021 0.6408 0.6922 0.6408 0.6560 223,042 -0.02(-2.64%)
Sep 08, 2021 0.6600 0.7000 0.6351 0.6738 497,000 +0.01(+0.78%)
Sep 07, 2021 0.6997 0.7000 0.6640 0.6686 385,274 -0.02(-2.39%)
Sep 03, 2021 0.6810 0.7281 0.6755 0.6850 267,137 -0.01(-0.93%)
Sep 02, 2021 0.6600 0.7356 0.6600 0.6914 252,725 +0.01(+1.59%)
Sep 01, 2021 0.6870 0.6900 0.6700 0.6806 313,857 -0.00(-0.35%)
Aug 31, 2021 0.6600 0.6999 0.6600 0.6830 281,772 -0.01(-1.01%)
Aug 30, 2021 0.6800 0.6800 0.6600 0.6900 314,977 +0.01(+2.22%)
Aug 27, 2021 0.6967 0.7000 0.6725 0.6750 335,922 -0.01(-1.73%)
Aug 26, 2021 0.6753 0.6950 0.6753 0.6869 265,370 -0.01(-1.29%)
Aug 25, 2021 0.7985 0.7985 0.6868 0.6959 257,809 -0.00(-0.46%)
Aug 24, 2021 0.7030 0.7232 0.6834 0.6991 281,838 +0.00(+0.52%)
Aug 23, 2021 0.7186 0.7375 0.6600 0.6955 448,441 +0.01(+0.80%)
Aug 20, 2021 0.7000 0.7016 0.6661 0.6900 195,042 +0.01(+1.59%)
Aug 19, 2021 0.7050 0.8316 0.6700 0.6792 412,800 -0.03(-4.34%)
Aug 18, 2021 0.7052 0.7713 0.7052 0.7100 296,364 -0.01(-1.73%)
Aug 17, 2021 0.7481 0.7481 0.7168 0.7225 262,194 -0.01(-1.45%)
Aug 16, 2021 0.8686 0.8686 0.7300 0.7331 388,827 -0.02(-2.11%)
Aug 13, 2021 0.7330 0.7800 0.7330 0.7489 361,068 +0.01(+0.92%)
Aug 12, 2021 0.7300 0.7769 0.7300 0.7421 284,585 +0.00(+0.28%)
Aug 11, 2021 0.7300 0.7578 0.7300 0.7400 293,463 +0.01(+0.82%)
Aug 10, 2021 0.7600 0.9640 0.7309 0.7340 305,681 -0.02(-3.19%)
Aug 09, 2021 0.7535 0.9900 0.7500 0.7582 238,516 +0.01(+1.11%)
Aug 06, 2021 0.7750 0.9733 0.7499 0.7499 170,567 -0.02(-2.51%)
Aug 05, 2021 0.8121 0.8121 0.7530 0.7692 173,675 +0.00(+0.05%)
Aug 04, 2021 0.9900 0.9900 0.7405 0.7688 349,252 -0.02(-2.06%)
Aug 03, 2021 0.9000 0.9000 0.7800 0.7850 382,036 -0.03(-4.26%)
Aug 02, 2021 0.7607 0.8667 0.7607 0.8199 486,975 +0.04(+5.41%)
Jul 30, 2021 0.7950 0.7950 0.7400 0.7778 452,381 +0.03(+4.08%)
Jul 29, 2021 0.7500 0.8479 0.7473 0.7473 197,718 -0.03(-4.19%)
Jul 28, 2021 0.7500 0.8000 0.7300 0.7800 268,302 +0.05(+6.85%)
Jul 27, 2021 0.7580 0.9000 0.7200 0.7300 536,421 -0.03(-3.54%)
Jul 26, 2021 0.8500 0.8500 0.7500 0.7568 393,311 -0.00(-0.42%)
Jul 23, 2021 0.7700 0.8100 0.7600 0.7600 243,962 -0.02(-2.56%)
Jul 22, 2021 0.8000 0.8000 0.7701 0.7800 224,789 -0.01(-0.89%)
Jul 21, 2021 0.8000 0.8500 0.7750 0.7870 192,199 -0.00(-0.33%)
Jul 20, 2021 0.8800 0.8800 0.7754 0.7896 398,854 +0.01(+1.23%)
Jul 19, 2021 0.8500 0.9000 0.7732 0.7800 537,014 -0.06(-6.65%)
Jul 16, 2021 0.8600 0.8600 0.8100 0.8356 545,553 +0.04(+4.72%)
Jul 15, 2021 0.8200 1.010 0.7800 0.7979 571,053 -0.02(-2.70%)
Jul 14, 2021 0.8447 0.9500 0.8200 0.8200 641,432 -0.04(-4.65%)
Jul 13, 2021 0.9500 0.9500 0.8304 0.8600 1,109,722 -0.04(-3.92%)
Jul 12, 2021 0.8500 0.9462 0.8229 0.8951 2,353,002 +0.08(+9.17%)
Jul 09, 2021 0.8300 0.8400 0.7500 0.8199 3,863,324 +0.16(+24.10%)
Jul 08, 2021 0.6573 0.6992 0.6573 0.6607 429,634 -0.03(-4.25%)
Jul 07, 2021 0.6900 0.7153 0.6875 0.6900 264,018 -0.02(-2.40%)
Jul 06, 2021 0.6844 0.7500 0.6800 0.7070 774,443 -0.03(-4.20%)
Jul 02, 2021 0.7504 0.7650 0.7300 0.7380 277,124 -0.03(-4.16%)
Jul 01, 2021 0.7586 0.7850 0.7250 0.7700 137,225 +0.03(+4.19%)
Jun 30, 2021 0.7550 0.7642 0.7249 0.7390 315,909 -0.01(-1.47%)
Jun 29, 2021 0.7249 0.7650 0.7249 0.7500 326,137 -0.01(-1.32%)
Jun 28, 2021 0.8000 0.8282 0.7530 0.7600 365,327 -0.01(-1.78%)
Jun 25, 2021 0.7855 0.7900 0.7550 0.7738 372,715 +0.00(+0.32%)
Jun 24, 2021 0.8057 0.8057 0.7500 0.7713 270,181 +0.02(+2.84%)
Jun 23, 2021 0.7700 0.7700 0.7500 0.7500 302,177 -0.02(-2.60%)
Jun 22, 2021 0.8200 0.8262 0.7700 0.7700 297,162 -0.04(-5.30%)
Jun 21, 2021 0.8971 0.8971 0.8100 0.8131 161,651 -0.02(-2.04%)
Jun 18, 2021 0.8510 0.8967 0.8201 0.8300 230,359 -0.01(-1.31%)
Jun 17, 2021 0.8704 0.8704 0.7871 0.8410 130,452 +0.02(+2.19%)
Jun 16, 2021 0.8500 0.8500 0.8100 0.8230 206,491 +0.01(+0.88%)
Jun 15, 2021 0.8300 0.8750 0.8101 0.8158 173,159 -0.03(-3.07%)
Jun 14, 2021 0.8876 0.8876 0.8137 0.8416 633,956 -0.01(-0.99%)
Jun 11, 2021 0.8000 0.8778 0.8000 0.8500 297,285 +0.01(+1.25%)
Jun 10, 2021 0.8600 0.8848 0.8057 0.8395 560,206 -0.02(-2.38%)
Jun 09, 2021 0.7400 0.8813 0.7400 0.8600 927,336 +0.08(+10.97%)
Jun 08, 2021 0.8160 0.8526 0.7527 0.7750 402,526 -0.03(-3.37%)
Jun 07, 2021 0.7948 0.8122 0.7394 0.8020 676,325 +0.06(+7.41%)
Jun 04, 2021 0.7400 0.7785 0.7251 0.7467 135,885 +0.02(+2.53%)
Jun 03, 2021 0.7776 0.7776 0.7194 0.7283 196,754 -0.01(-1.58%)
Jun 02, 2021 0.8045 0.8045 0.7201 0.7400 222,144 -0.00(-0.35%)
Jun 01, 2021 0.7700 0.8067 0.7247 0.7426 239,596 -0.01(-1.79%)
May 28, 2021 0.7000 0.7659 0.7000 0.7561 263,637 +0.01(+1.31%)
May 27, 2021 0.8117 0.8117 0.7281 0.7463 235,534 -0.01(-1.78%)
May 26, 2021 0.7719 0.7816 0.7189 0.7598 137,040 -0.01(-0.85%)
May 25, 2021 0.8170 0.8170 0.7451 0.7663 237,134 -0.01(-1.77%)
May 24, 2021 0.9000 0.9000 0.7300 0.7801 208,104 +0.00(+0.42%)
May 21, 2021 0.8559 0.8559 0.7601 0.7768 341,505 -0.03(-4.10%)
May 20, 2021 0.7400 0.8141 0.7255 0.8100 504,784 +0.07(+10.07%)
May 19, 2021 0.7487 0.7783 0.7171 0.7359 223,552 -0.01(-1.74%)
May 18, 2021 0.7175 0.7500 0.7053 0.7489 460,440 +0.03(+4.00%)
May 17, 2021 0.8184 0.8184 0.7168 0.7201 435,155 -0.03(-3.88%)
May 14, 2021 0.7939 0.7939 0.7073 0.7492 268,717 +0.02(+3.38%)
May 13, 2021 0.7900 0.7900 0.7100 0.7247 511,867 -0.01(-1.17%)
May 12, 2021 0.7800 0.7949 0.7282 0.7333 400,864 -0.02(-2.81%)
May 11, 2021 0.7071 0.7642 0.7001 0.7545 442,406 +0.03(+3.46%)
May 10, 2021 0.8193 0.8193 0.7201 0.7293 477,282 -0.01(-2.00%)
May 07, 2021 0.7200 0.7848 0.7200 0.7442 206,388 +0.00(+0.04%)
May 06, 2021 0.8273 0.8273 0.7350 0.7439 375,216 -0.02(-2.99%)
May 05, 2021 0.7500 0.8038 0.7500 0.7668 404,837 -0.00(-0.42%)
May 04, 2021 0.8460 0.8460 0.7600 0.7700 655,710 -0.04(-4.75%)
May 03, 2021 0.8800 0.9207 0.8000 0.8084 480,999 -0.05(-5.90%)
Apr 30, 2021 0.8700 0.9000 0.8297 0.8591 449,500 -0.01(-1.25%)
Apr 29, 2021 0.9454 0.9454 0.8300 0.8700 617,508 -0.01(-1.14%)
Apr 28, 2021 0.8800 0.9092 0.8200 0.8800 625,401 +0.06(+7.83%)
Apr 27, 2021 0.9900 1.010 0.8100 0.8161 1,677,823 -0.14(-14.87%)
Apr 26, 2021 0.9905 1.010 0.9300 0.9586 3,359,903 +0.10(+11.59%)
Apr 23, 2021 0.6461 0.8600 0.6461 0.8590 1,025,400 +0.19(+29.37%)
Apr 22, 2021 0.6332 0.7138 0.6235 0.6640 312,872 +0.01(+2.22%)
Apr 21, 2021 0.6500 0.6664 0.5900 0.6496 363,164 -0.00(-0.06%)
Apr 20, 2021 0.7200 0.7367 0.6211 0.6500 473,790 -0.07(-9.47%)
Apr 19, 2021 0.7200 0.7705 0.6767 0.7180 353,177 -0.00(-0.33%)
Apr 16, 2021 0.7470 0.7858 0.6953 0.7204 443,100 -0.01(-1.32%)
Apr 15, 2021 0.7500 0.7800 0.7200 0.7300 416,545 -0.03(-3.74%)
Apr 14, 2021 0.7400 0.8005 0.7300 0.7584 273,897 +0.01(+1.11%)
Apr 13, 2021 0.8200 0.8500 0.7450 0.7501 391,660 -0.05(-6.70%)
Apr 12, 2021 0.8800 0.8800 0.7900 0.8040 349,706 -0.02(-2.55%)
Apr 09, 2021 0.8400 0.8600 0.8020 0.8250 341,900 -0.02(-1.79%)
Apr 08, 2021 0.8050 0.8400 0.7970 0.8400 191,458 +0.04(+5.30%)
Apr 07, 2021 0.8451 0.8451 0.7900 0.7977 472,001 -0.03(-3.47%)
Apr 06, 2021 0.9024 0.9024 0.8201 0.8264 269,228 -0.02(-2.35%)
Apr 05, 2021 0.9195 0.9195 0.8380 0.8463 556,558 -0.01(-0.61%)
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.