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 )

1.460 -0.130 (-8.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.