LRGR - Luminar Media Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20180.170.170.130.140.14132,920
Aug 13, 20180.180.180.140.170.17152,527
Aug 10, 20180.250.250.180.180.1829,981
Aug 09, 20180.190.200.180.200.2024,875
Aug 08, 20180.160.190.150.190.19113,385
Aug 07, 20180.120.140.120.140.1421,130
Aug 06, 20180.150.170.120.150.1555,174
Aug 03, 20180.300.300.130.150.15134,318
Aug 02, 20180.220.220.220.220.22-
Aug 01, 20180.220.220.220.220.22-
Jul 31, 20180.310.310.220.220.2234,787
Jul 30, 20180.260.290.260.290.2910,232
Jul 27, 20180.350.350.280.300.3015,090
Jul 26, 20180.390.390.380.380.38436
Jul 25, 20180.350.350.320.320.324,411
Jul 24, 20180.410.410.300.330.337,491
Jul 23, 20180.320.370.320.370.3717,660
Jul 20, 20180.280.280.280.280.28500
Jul 19, 20180.280.290.280.280.283,247
Jul 18, 20180.410.410.300.340.3432,210
Jul 17, 20180.260.420.250.320.3221,884
Jul 16, 20180.320.320.200.230.2388,873
Jul 13, 20180.350.430.330.360.3629,549
Jul 12, 20180.330.450.330.430.4311,324
Jul 11, 20180.330.400.320.360.3625,286
Jul 10, 20180.400.400.320.400.4017,407
Jul 09, 20180.460.460.400.400.4022,065
Jul 06, 20180.400.400.400.400.4024,093
Jul 05, 20180.400.430.400.400.4034,515
Jul 03, 20180.400.450.400.450.4513,749
Jul 02, 20180.450.450.400.400.405,501
Jun 29, 20180.470.500.450.450.4523,890
Jun 28, 20180.500.500.460.460.4622,825
Jun 27, 20180.540.560.500.560.5616,355
Jun 26, 20180.500.550.500.540.549,818
Jun 25, 20180.520.580.500.520.5218,420
Jun 22, 20180.550.600.510.520.528,706
Jun 21, 20180.520.620.510.510.5138,382
Jun 20, 20180.500.640.500.540.5438,343
Jun 19, 20180.640.690.540.590.59104,593
Jun 18, 20180.850.850.610.650.6563,370
Jun 15, 20180.700.750.600.660.6673,120
Jun 14, 20180.850.860.510.630.63327,962
Jun 13, 20181.161.190.710.760.76309,907
Jun 12, 20180.601.080.601.021.021,237,869
Jun 11, 20180.710.710.600.600.6026,707
Jun 08, 20180.310.710.310.650.6510,206
Jun 07, 20180.800.800.560.710.7113,991
Jun 06, 20180.800.800.560.560.5634,430
Jun 05, 20180.870.900.700.700.7033,379
Jun 04, 20180.950.950.860.860.8610,208
Jun 01, 20180.880.980.850.900.906,278
May 31, 20180.901.000.800.840.8411,878
May 30, 20180.901.050.900.900.9012,747
May 29, 20180.901.060.900.940.9412,645
May 25, 20180.921.100.921.001.0016,412
May 24, 20181.251.310.801.031.0357,621
May 23, 20181.311.501.251.311.3115,852
May 22, 20181.501.651.351.351.3539,043
May 21, 20181.861.921.321.351.3561,164
May 18, 20182.002.001.701.811.8118,544
May 17, 20181.502.141.501.891.8977,229
May 16, 20183.153.351.201.461.46240,257
May 15, 20182.753.202.633.043.0449,261
May 14, 20182.752.752.402.652.6542,156
May 11, 20182.452.652.252.482.4829,701
May 10, 20182.072.602.072.402.4060,412
May 09, 20182.192.191.852.072.07113,562
May 08, 20181.582.151.582.002.0050,069
May 07, 20182.202.201.701.821.82128,678
May 04, 20181.902.171.802.152.15207,040
May 03, 20181.291.991.101.791.79226,619
May 02, 20181.421.451.071.181.18100,750
May 01, 20181.441.481.101.161.16170,528
Apr 30, 20181.342.300.661.351.35814,796
Apr 27, 20186.627.201.501.761.761,171,606
Apr 26, 20186.356.666.056.656.65216,185
Apr 25, 20185.515.935.355.935.93236,652
Apr 24, 20184.465.244.325.185.18141,775
Apr 23, 20184.754.754.154.424.4295,934
Apr 20, 20184.654.953.904.534.53162,726
Apr 19, 20184.204.663.704.504.50196,512
Apr 18, 20183.964.433.754.344.34143,540
Apr 17, 20183.754.032.963.953.95365,925
Apr 16, 20183.293.653.203.643.64191,801
Apr 13, 20182.953.202.853.153.15214,385
Apr 12, 20182.282.842.272.702.70419,717
Apr 11, 20181.602.251.602.252.25597,372
Apr 10, 20181.212.001.161.161.164,334
Apr 09, 20181.792.001.151.151.1544,414
Apr 06, 20182.002.001.301.451.454,882
Apr 05, 20181.241.281.241.241.2413,170
Apr 04, 20181.051.091.001.091.0933,904
Apr 03, 20180.431.050.431.011.0149,371
Apr 02, 20180.500.500.500.500.5010,097
Mar 29, 20181.241.241.241.241.24-
Mar 28, 20181.251.250.651.241.2430,241
Mar 27, 20180.700.700.700.700.702,591
Mar 26, 20180.630.630.630.630.63-
Mar 23, 20180.600.630.600.630.6330,274
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...