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 (%)
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%)
Jul 03, 2023 1.160 1.160 1.110 1.160 21,303 +0.01(+0.87%)
Jun 30, 2023 1.150 1.160 1.110 1.150 65,357 -0.01(-0.86%)
Jun 29, 2023 1.140 1.160 1.100 1.160 50,023 +0.00(+0.00%)
Jun 28, 2023 1.150 1.160 1.111 1.160 27,333 +0.02(+1.75%)
Jun 27, 2023 1.140 1.157 1.090 1.140 28,872 -0.02(-1.72%)
Jun 26, 2023 1.140 1.160 1.080 1.160 25,188 -0.02(-1.69%)
Jun 23, 2023 1.190 1.190 1.110 1.180 129,491 +0.02(+1.72%)
Jun 22, 2023 1.190 1.190 1.130 1.160 26,531 -0.01(-0.85%)
Jun 21, 2023 1.150 1.170 1.100 1.170 31,422 -0.01(-0.85%)
Jun 20, 2023 1.170 1.200 1.140 1.180 28,562 -0.02(-1.67%)
Jun 16, 2023 1.130 1.220 1.130 1.200 51,600 -0.02(-1.64%)
Jun 15, 2023 1.150 1.230 1.130 1.220 128,478 +0.02(+1.67%)
Jun 14, 2023 1.210 1.215 1.160 1.200 44,704 -0.01(-0.83%)
Jun 13, 2023 1.160 1.260 1.150 1.210 197,656 +0.02(+1.68%)
Jun 12, 2023 1.150 1.210 1.120 1.190 183,650 +0.04(+3.48%)
Jun 09, 2023 1.120 1.150 1.100 1.150 91,216 +0.01(+0.88%)
Jun 08, 2023 1.140 1.140 1.080 1.140 54,821 +0.02(+1.79%)
Jun 07, 2023 1.120 1.150 1.100 1.120 89,315 -0.04(-3.45%)
Jun 06, 2023 1.150 1.170 1.080 1.160 112,484 +0.03(+2.65%)
Jun 05, 2023 1.080 1.170 1.060 1.130 187,884 +0.00(+0.00%)
Jun 02, 2023 1.140 1.161 1.100 1.130 108,306 +0.00(+0.00%)
Jun 01, 2023 1.080 1.170 1.060 1.130 73,572 +0.02(+1.80%)
May 31, 2023 1.150 1.150 1.070 1.110 49,915 -0.02(-1.77%)
May 30, 2023 1.090 1.180 1.052 1.130 167,929 +0.00(+0.00%)
May 26, 2023 1.050 1.140 1.030 1.130 191,275 +0.00(+0.00%)
May 25, 2023 1.150 1.150 1.090 1.130 170,295 -0.05(-4.24%)
May 24, 2023 1.210 1.210 1.090 1.180 374,616 -0.01(-0.84%)
May 23, 2023 1.150 1.280 1.060 1.190 898,750 +0.03(+2.59%)
May 22, 2023 1.090 1.190 1.040 1.160 1,135,356 +0.02(+1.75%)
May 19, 2023 1.360 1.700 1.110 1.140 36,858,064 +0.06(+5.56%)
May 18, 2023 0.9600 1.090 0.9200 1.080 2,829,242 +0.16(+16.76%)
May 17, 2023 0.9800 0.9900 0.9011 0.9250 138,763 -0.06(-5.92%)
May 16, 2023 1.040 1.070 0.9502 0.9832 89,745 -0.06(-5.46%)
May 15, 2023 1.130 1.140 1.020 1.040 55,742 -0.08(-7.14%)
May 12, 2023 1.160 1.200 1.040 1.120 35,497 -0.01(-0.88%)
May 11, 2023 1.190 1.220 1.070 1.130 87,164 -0.10(-8.13%)
May 10, 2023 1.250 1.290 1.160 1.230 59,367 -0.07(-5.38%)
May 09, 2023 1.360 1.360 1.250 1.300 72,083 -0.06(-4.41%)
May 08, 2023 1.340 1.379 1.290 1.360 25,788 +0.01(+0.74%)
May 05, 2023 1.450 1.450 1.300 1.350 49,495 -0.04(-2.88%)
May 04, 2023 1.280 1.397 1.230 1.390 70,468 +0.07(+5.30%)
May 03, 2023 1.360 1.390 1.300 1.320 125,281 -0.05(-3.65%)
May 02, 2023 1.300 1.375 1.190 1.370 162,036 +0.05(+3.79%)
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.