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 (%)
Nov 30, 2023 0.2000 0.2148 0.1840 0.1977 217,637 -0.01(-3.61%)
Nov 29, 2023 0.2300 0.2300 0.2050 0.2051 217,080 -0.02(-10.79%)
Nov 28, 2023 0.2208 0.2480 0.2176 0.2299 133,652 +0.00(+0.00%)
Nov 27, 2023 0.2400 0.2400 0.2250 0.2299 38,469 -0.00(-1.75%)
Nov 24, 2023 0.2115 0.2340 0.2115 0.2340 14,979 +0.01(+6.36%)
Nov 22, 2023 0.2250 0.2348 0.2113 0.2200 25,830 +0.01(+4.66%)
Nov 21, 2023 0.2228 0.2228 0.1980 0.2102 70,938 -0.02(-8.61%)
Nov 20, 2023 0.2231 0.2375 0.2228 0.2300 36,037 +0.00(+0.44%)
Nov 17, 2023 0.2314 0.2400 0.2020 0.2290 63,491 +0.01(+3.90%)
Nov 16, 2023 0.2350 0.2350 0.1750 0.2204 51,093 +0.00(+1.10%)
Nov 15, 2023 0.2220 0.2360 0.2100 0.2180 85,979 -0.01(-4.76%)
Nov 14, 2023 0.2020 0.2290 0.1912 0.2289 324,806 +0.01(+3.11%)
Nov 13, 2023 0.2000 0.2390 0.2010 0.2220 144,070 +0.01(+2.59%)
Nov 10, 2023 0.2731 0.2731 0.2000 0.2164 466,015 -0.04(-15.14%)
Nov 09, 2023 0.2674 0.2725 0.2550 0.2550 107,989 -0.00(-0.51%)
Nov 08, 2023 0.2700 0.2800 0.2501 0.2563 239,684 -0.01(-1.99%)
Nov 07, 2023 0.2617 0.2715 0.2312 0.2615 492,964 +0.01(+5.02%)
Nov 06, 2023 0.2723 0.2730 0.2326 0.2490 1,325,932 -0.01(-3.53%)
Nov 03, 2023 0.2800 0.2800 0.2343 0.2581 308,368 -0.02(-7.82%)
Nov 02, 2023 0.2900 0.2900 0.2601 0.2800 85,552 +0.00(+0.00%)
Nov 01, 2023 0.3000 0.3000 0.2511 0.2800 141,100 -0.01(-3.45%)
Oct 31, 2023 0.2875 0.3099 0.2763 0.2900 76,418 +0.00(+0.76%)
Oct 30, 2023 0.3100 0.3100 0.2741 0.2878 72,742 +0.00(+0.28%)
Oct 27, 2023 0.2826 0.3150 0.2700 0.2870 152,999 -0.01(-3.53%)
Oct 26, 2023 0.3070 0.3126 0.2835 0.2975 44,109 -0.00(-0.47%)
Oct 25, 2023 0.2997 0.2999 0.2599 0.2989 37,260 -0.00(-0.33%)
Oct 24, 2023 0.3132 0.3160 0.2961 0.2999 55,697 +0.00(+0.00%)
Oct 23, 2023 0.3100 0.3150 0.2880 0.2999 84,753 -0.02(-4.76%)
Oct 20, 2023 0.3200 0.3640 0.3060 0.3149 91,277 -0.03(-7.38%)
Oct 19, 2023 0.3775 0.3775 0.3220 0.3400 148,246 -0.02(-6.28%)
Oct 18, 2023 0.3538 0.3628 0.3201 0.3628 74,591 +0.02(+6.80%)
Oct 17, 2023 0.3429 0.3463 0.3195 0.3397 91,418 +0.00(+0.00%)
Oct 16, 2023 0.3480 0.3700 0.3020 0.3397 391,926 -0.03(-8.21%)
Oct 13, 2023 0.3880 0.3950 0.3326 0.3701 789,598 -0.02(-6.30%)
Oct 12, 2023 0.3808 0.4600 0.3510 0.3950 1,638,676 +0.02(+3.95%)
Oct 11, 2023 0.3899 0.3997 0.3621 0.3800 257,745 -0.01(-2.56%)
Oct 10, 2023 0.3960 0.3998 0.3620 0.3900 148,940 +0.01(+2.63%)
Oct 09, 2023 0.3800 0.3979 0.3420 0.3800 144,770 +0.02(+5.26%)
Oct 06, 2023 0.3500 0.4099 0.3500 0.3610 181,820 +0.03(+7.79%)
Oct 05, 2023 0.4550 0.4550 0.3000 0.3349 654,428 -0.13(-27.21%)
Oct 04, 2023 0.4636 0.5234 0.4388 0.4601 185,776 -0.02(-3.72%)
Oct 03, 2023 0.5900 0.5900 0.4678 0.4779 208,058 -0.09(-16.16%)
Oct 02, 2023 0.5950 0.6000 0.5596 0.5700 82,170 -0.03(-5.00%)
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%)
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.