Skip to main content

Lucy Scientific Discovery Inc. - Common Stock (NQ: LSDI )

1.820 +0.110 (+6.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.