Luminar Media Group, Inc. (LRGR)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0210

-0.0001

(-0.47%)

At close: 12:44PM EST

Advertisement

Time Period:

Dec 03, 2022 - Dec 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	0.0230	0.0230	0.0210	0.0210	0.0210	70,300
Nov 30, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
Nov 29, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	5,000
Nov 28, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 27, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 24, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 22, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 21, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 20, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 17, 2023	0.0220	0.0220	0.0210	0.0220	0.0220	358,600
Nov 16, 2023	0.0190	0.0220	0.0190	0.0220	0.0220	25,000
Nov 15, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 14, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 13, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 10, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 09, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 08, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 07, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 06, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 03, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 02, 2023	0.0180	0.0190	0.0180	0.0190	0.0190	9,000
Nov 01, 2023	0.0150	0.0180	0.0150	0.0180	0.0180	10,500
Oct 31, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 30, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Oct 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 25, 2023	0.0190	0.0200	0.0190	0.0200	0.0200	2,000
Oct 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Oct 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	3,100
Oct 18, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Oct 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	19,600
Oct 16, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	105,900
Oct 13, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 12, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 11, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	100
Oct 10, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	29,900
Oct 09, 2023	0.0150	0.0170	0.0150	0.0150	0.0150	101,900
Oct 06, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	6,500
Oct 05, 2023	0.0150	0.0170	0.0150	0.0170	0.0170	22,000
Oct 04, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	3,000
Oct 03, 2023	0.0150	0.0160	0.0150	0.0160	0.0160	33,000
Oct 02, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 29, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 28, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 27, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	800
Sep 26, 2023	0.0140	0.0140	0.0130	0.0130	0.0130	5,000
Sep 25, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 22, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	3,000
Sep 21, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	23,900
Sep 20, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 19, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 18, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 15, 2023	0.0150	0.0170	0.0150	0.0170	0.0170	8,000
Sep 14, 2023	0.0160	0.0170	0.0160	0.0170	0.0170	318,300
Sep 13, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 12, 2023	0.0140	0.0140	0.0130	0.0130	0.0130	70,100
Sep 11, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 08, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	100
Sep 07, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	6,700
Sep 06, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,500
Sep 05, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 01, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 31, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 30, 2023	0.0130	0.0130	0.0120	0.0120	0.0120	17,000
Aug 29, 2023	0.0120	0.0140	0.0120	0.0130	0.0130	242,400
Aug 28, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	25,000
Aug 25, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 24, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	5,000
Aug 23, 2023	0.0120	0.0120	0.0110	0.0120	0.0120	10,200
Aug 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	100
Aug 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 17, 2023	0.0120	0.0120	0.0100	0.0100	0.0100	45,000
Aug 16, 2023	0.0110	0.0110	0.0100	0.0100	0.0100	97,400
Aug 15, 2023	0.0110	0.0120	0.0110	0.0120	0.0120	12,600
Aug 14, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,700
Aug 11, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	3,000
Aug 10, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	600
Aug 09, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 08, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
Aug 07, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
Aug 04, 2023	0.0150	0.0150	0.0110	0.0110	0.0110	175,000
Aug 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 02, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 01, 2023	0.0170	0.0170	0.0150	0.0150	0.0150	300
Jul 31, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	4,200
Jul 28, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,400
Jul 27, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 26, 2023	0.0160	0.0170	0.0140	0.0170	0.0170	132,400
Jul 25, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 24, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	100
Jul 21, 2023	0.0200	0.0200	0.0110	0.0180	0.0180	664,300
Jul 20, 2023	0.0210	0.0210	0.0200	0.0200	0.0200	28,500
Jul 19, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	6,000
Jul 18, 2023	0.0200	0.0220	0.0200	0.0220	0.0220	42,500
Jul 17, 2023	0.0210	0.0230	0.0200	0.0220	0.0220	187,700
Jul 14, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	7,600
Jul 13, 2023	0.0400	0.0400	0.0210	0.0220	0.0220	24,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.60(+0.82%)

Nasdaq14,305.03+78.83(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

Luminar Media Group, Inc. (LRGR)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.60(+0.82%)

Nasdaq
14,305.03
+78.83(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)