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 )

0.9000 +0.0020 (+0.22%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 25, 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 (%)
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%)
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.