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 )

0.8192 +0.0122 (+1.51%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 3, 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 (%)
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%)
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.