Italia markets open in 6 hours 31 minutes

Lucy Scientific Discovery Inc. (LSDI)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,8990+0,0560 (+6,64%)
Alla chiusura: 04:00PM EDT
0,8925 -0,01 (-0,72%)
Dopo ore: 07:20PM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 20240,85900,92990,83260,89900,899039.980
03 giu 20240,83000,90000,81100,84300,843076.500
31 mag 20240,85500,88000,82000,82600,826074.600
30 mag 20240,87300,89200,82000,86000,860072.000
29 mag 20240,94200,94700,81000,89200,8920152.300
28 mag 20240,94000,94800,79000,94000,9400121.700
24 mag 20241,12001,33000,77800,87000,8700547.400
23 mag 20241,18001,24001,11001,14001,1400173.300
22 mag 20241,21001,37001,19001,22001,2200120.800
21 mag 20241,15001,44001,15001,26001,2600393.700
20 mag 20241,29001,31001,15001,29001,2900636.800
17 mag 20241,35001,55001,21001,46001,46002.182.200
16 mag 20242,12002,16001,17001,59001,590069.509.700
15 mag 20240,66700,70000,44000,51000,5100339.700
14 mag 20240,73500,75800,65200,67000,670034.700
13 mag 20240,75000,75700,70000,73500,735033.700
10 mag 20240,86800,86800,73000,73000,7300109.000
09 mag 20240,85000,87900,79000,79300,793054.000
08 mag 20240,79000,88000,76000,80000,800063.900
07 mag 20240,79700,82000,75000,76000,760035.600
06 mag 20240,81700,82000,78400,80300,803010.100
03 mag 20240,80600,87000,80000,81900,819018.500
02 mag 20240,89000,89000,80500,80700,807022.700
01 mag 20240,89200,98900,87200,89000,890025.300
30 apr 20240,79000,88000,77500,83200,832085.000
29 apr 20240,76000,84800,72000,77500,775047.700
26 apr 20240,85000,85000,72500,76000,760071.200
25 apr 20240,87200,93300,82200,87000,870079.400
24 apr 20241,04001,04000,89800,89800,898039.600
23 apr 20241,11001,12001,03001,05001,050020.900
22 apr 20241,15001,15001,10001,13001,13006.800
19 apr 20241,18001,21001,12001,12001,120030.700
18 apr 20241,17501,26901,11001,21501,215032.800
17 apr 20241,08001,10001,05001,07001,07005.400
16 apr 20241,12001,18001,04001,10001,100023.900
15 apr 20241,29001,29001,14001,14001,140019.600
12 apr 20241,45101,45101,16401,24001,240015.600
11 apr 20241,23001,37001,20001,30501,305079.000
10 apr 20241,17001,27001,17001,23001,230047.500
09 apr 20241,27001,32001,21001,22001,220049.200
08 apr 20241,26001,39001,05001,28001,280085.900
05 apr 20241,23001,31001,22001,28001,28003.100
04 apr 20241,32001,32001,26001,28001,280013.100
03 apr 20241,26001,32001,20001,32001,320013.800
02 apr 20241,30801,35001,17001,20001,20005.800
01 apr 20241,40001,40001,31001,34101,34106.300
28 mar 20241,35001,43001,32001,39201,392019.100
27 mar 20241,28001,36501,17001,33001,330020.700
26 mar 20241,30001,32001,22001,31001,310019.200
25 mar 20241,40001,40001,31001,36001,36007.700
22 mar 20241,35001,46001,29001,38001,380065.100
21 mar 20241,28001,38001,25001,37001,370028.000
20 mar 20241,28001,32001,23001,30001,300017.700
19 mar 20241,30001,30801,25001,28001,280035.200
18 mar 20241,23001,39001,16001,36001,360091.200
15 mar 20241,23001,34801,09001,32001,3200835.700
14 mar 20241,94001,94001,60001,66501,665031.300
13 mar 20241,73001,78301,53001,57001,570048.400
12 mar 20241,78001,82001,66001,71001,710036.800
11 mar 20241,71001,90501,61001,75001,750072.800
08 mar 20241,91001,91001,70001,71001,710030.300
07 mar 20241,73002,09001,72001,86001,8600119.400
06 mar 20241,81201,83001,72001,72001,720032.900
05 mar 20241,78001,90001,71001,79001,790033.800
04 mar 20241,81001,91301,66001,78001,780013.900
01 mar 20241,71001,85001,68001,82001,820032.200
29 feb 20241,77001,88001,70001,71001,710017.400
28 feb 20242,03002,05001,66001,80001,800055.400
27 feb 20242,01002,24002,01002,03002,030029.800
26 feb 20242,26002,26001,95002,11002,110087.500
26 feb 20241:10 Frazionamento azionario
23 feb 20242,53002,68002,30002,40002,400034.800
22 feb 20242,29002,80002,14002,70002,700057.960
21 feb 20242,15002,75002,14002,36002,3600109.800
20 feb 20242,28002,28002,05002,06002,060022.770
16 feb 20242,10002,29002,04002,15002,150026.510
15 feb 20242,34002,45001,98002,14002,140036.850
14 feb 20242,40002,50002,25002,35002,35006.300
13 feb 20242,62002,64002,45002,45002,45007.520
12 feb 20242,70002,73002,46002,59002,590014.450
09 feb 20242,50002,78002,48002,65002,650025.260
08 feb 20242,48002,60002,40002,53002,530011.880
07 feb 20242,21002,50002,21002,50002,500033.750
06 feb 20242,21002,40002,20002,25002,250010.540
05 feb 20242,48002,48002,15002,20002,200018.960
02 feb 20242,39002,49002,28002,39002,39008.640
01 feb 20242,10002,60002,08002,40002,400051.050
31 gen 20242,30002,30002,18002,20002,20005.050
30 gen 20242,30002,40002,12002,13002,130019.220
29 gen 20242,41002,48002,24002,37002,370014.270
26 gen 20242,12002,40002,10002,40002,400026.830
25 gen 20242,05002,25002,01002,12002,120012.060
24 gen 20242,01002,20002,00002,09002,090022.850
23 gen 20242,19002,20002,00002,07002,070013.620
22 gen 20242,19002,20002,00002,00002,000015.500
19 gen 20242,00002,20002,00002,11002,11008.820
18 gen 20242,18002,18002,01002,07002,07004.540
17 gen 20242,26002,26002,10002,10002,10006.510
16 gen 20242,17002,35002,08002,11002,110024.080
12 gen 20242,49002,49002,21002,36002,360051.880
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...