LRGR - Luminar Media Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20180.5200.6200.5100.5150.51538,382
Jun 20, 20180.5000.6400.5000.5400.54038,343
Jun 19, 20180.6370.6900.5420.5900.590104,593
Jun 18, 20180.8500.8500.6050.6500.65063,370
Jun 15, 20180.7000.7480.6000.6600.66073,120
Jun 14, 20180.8460.8620.5120.6290.629327,962
Jun 13, 20181.1601.1900.7100.7600.760309,907
Jun 12, 20180.6001.0800.6001.0201.0201,237,869
Jun 11, 20180.7100.7100.6000.6000.60026,707
Jun 08, 20180.3150.7100.3150.6500.65010,206
Jun 07, 20180.8000.8000.5600.7100.71013,991
Jun 06, 20180.8000.8000.5600.5600.56034,430
Jun 05, 20180.8700.9000.7000.7000.70033,379
Jun 04, 20180.9500.9500.8600.8600.86010,208
Jun 01, 20180.8760.9800.8500.9000.9006,278
May 31, 20180.9001.0000.8000.8400.84011,878
May 30, 20180.9001.0500.9000.9000.90012,747
May 29, 20180.9001.0600.9000.9400.94012,645
May 25, 20180.9201.1000.9201.0001.00016,412
May 24, 20181.2501.3100.8001.0271.02757,621
May 23, 20181.3101.5001.2501.3101.31015,852
May 22, 20181.5001.6501.3501.3501.35039,043
May 21, 20181.8601.9201.3201.3501.35061,164
May 18, 20182.0002.0001.7001.8101.81018,544
May 17, 20181.5052.1401.5051.8901.89077,229
May 16, 20183.1503.3501.2001.4601.460240,257
May 15, 20182.7503.2002.6303.0403.04049,261
May 14, 20182.7502.7502.4002.6502.65042,156
May 11, 20182.4502.6502.2502.4802.48029,701
May 10, 20182.0702.6002.0702.4002.40060,412
May 09, 20182.1902.1901.8502.0702.070113,562
May 08, 20181.5802.1501.5802.0002.00050,069
May 07, 20182.2002.2001.7001.8201.820128,678
May 04, 20181.9002.1701.8002.1502.150207,040
May 03, 20181.2901.9901.1001.7901.790226,619
May 02, 20181.4251.4501.0701.1801.180100,750
May 01, 20181.4401.4801.1001.1601.160170,528
Apr 30, 20181.3402.3000.6601.3501.350814,796
Apr 27, 20186.6207.2001.5001.7601.7601,171,606
Apr 26, 20186.3506.6606.0506.6506.650216,185
Apr 25, 20185.5105.9305.3505.9305.930236,652
Apr 24, 20184.4605.2404.3205.1805.180141,775
Apr 23, 20184.7504.7504.1504.4204.42095,934
Apr 20, 20184.6504.9503.9004.5304.530162,726
Apr 19, 20184.2004.6603.7004.5004.500196,512
Apr 18, 20183.9604.4303.7504.3404.340143,540
Apr 17, 20183.7504.0302.9603.9503.950365,925
Apr 16, 20183.2903.6503.2003.6403.640191,801
Apr 13, 20182.9503.2002.8503.1503.150214,385
Apr 12, 20182.2802.8402.2702.7002.700419,717
Apr 11, 20181.6002.2501.6002.2502.250597,372
Apr 10, 20181.2102.0001.1601.1601.1604,334
Apr 09, 20181.7902.0001.1501.1501.15044,414
Apr 06, 20182.0002.0001.3001.4501.4504,882
Apr 05, 20181.2401.2801.2401.2401.24013,170
Apr 04, 20181.0501.0901.0001.0901.09033,904
Apr 03, 20180.4301.0500.4301.0101.01049,371
Apr 02, 20180.5000.5000.5000.5000.50010,097
Mar 29, 20181.2401.2401.2401.2401.240-
Mar 28, 20181.2501.2500.6501.2401.24030,241
Mar 27, 20180.7000.7000.7000.7000.7002,591
Mar 26, 20180.6300.6300.6300.6300.630-
Mar 23, 20180.6000.6300.6000.6300.63030,274
Mar 22, 20180.7000.7000.7000.7000.700110
Mar 21, 20180.4320.4320.4320.4320.432675
Mar 20, 20180.8000.8000.8000.8000.800-
Mar 19, 20180.4320.8000.4320.8000.800712
Mar 16, 20180.8000.8000.8000.8000.800-
Mar 15, 20180.8000.8000.8000.8000.800-
Mar 14, 20180.4320.8000.4320.8000.8001,117
Mar 13, 20180.8000.8000.8000.8000.800-
Mar 12, 20180.8000.8000.8000.8000.800250
Mar 09, 20180.8000.8000.8000.8000.800-
Mar 08, 20180.8000.8000.8000.8000.800-
Mar 07, 20180.8000.8000.8000.8000.800-
Mar 06, 20180.8000.8000.8000.8000.800-
Mar 05, 20180.8000.8000.8000.8000.800-
Mar 02, 20180.8000.8000.8000.8000.800-
Mar 01, 20180.8000.8000.8000.8000.800-
Feb 28, 20180.4320.8000.4320.8000.800794
Feb 27, 20180.8501.0000.8501.0001.0001,982
Feb 26, 20180.9980.9980.4320.4320.4322,338
Feb 23, 20180.4320.4320.4320.4320.432-
Feb 22, 20180.4320.4320.4320.4320.432-
Feb 21, 20180.4320.4320.4320.4320.432-
Feb 20, 20180.4320.4320.4320.4320.432-
Feb 16, 20180.4320.4320.4320.4320.432854
Feb 15, 20180.4320.4320.4320.4320.432270
Feb 14, 20180.4320.4320.4320.4320.432-
Feb 13, 20180.4320.4320.4320.4320.432-
Feb 12, 20180.4320.4320.4320.4320.432266
Feb 09, 20180.4320.4320.4320.4320.432-
Feb 08, 20180.4320.4320.4320.4320.432-
Feb 07, 20180.4320.4320.4320.4320.432156
Feb 06, 20180.5320.5320.5320.5320.532-
Feb 05, 20180.5320.5320.5320.5320.532-
Feb 02, 20180.5320.5320.5320.5320.532191
Feb 01, 20180.4320.4320.4320.4320.432559
Jan 31, 20180.4321.0000.4320.4320.4321,187
Jan 30, 20180.9000.9000.9000.9000.900-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...