Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumina Gold Corp (OP: LMGDF )

0.4150 +0.0002 (+0.05%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.6400 0.6511 0.6369 0.6511 102,965 +0.00(+0.52%)
May 27, 2021 0.6509 0.6716 0.6400 0.6477 37,946 +0.00(+0.31%)
May 26, 2021 0.6712 0.6800 0.6457 0.6457 113,012 -0.03(-5.04%)
May 25, 2021 0.6800 0.6944 0.6682 0.6800 92,492 -0.00(-0.07%)
May 24, 2021 0.6780 0.6810 0.6510 0.6805 48,064 +0.01(+1.57%)
May 21, 2021 0.6550 0.6700 0.6550 0.6700 14,400 +0.01(+1.52%)
May 20, 2021 0.6620 0.6720 0.6545 0.6600 45,665 -0.00(-0.30%)
May 19, 2021 0.6695 0.6698 0.6586 0.6620 26,679 -0.01(-1.19%)
May 18, 2021 0.6600 0.6800 0.6524 0.6700 48,501 +0.02(+3.08%)
May 17, 2021 0.6400 0.6631 0.6400 0.6500 93,247 -0.03(-4.00%)
May 14, 2021 0.6550 0.6771 0.6550 0.6771 13,826 +0.03(+4.22%)
May 13, 2021 0.6600 0.6600 0.6371 0.6497 52,131 -0.00(-0.05%)
May 12, 2021 0.6402 0.6600 0.6350 0.6500 19,359 +0.00(+0.76%)
May 11, 2021 0.6449 0.6525 0.6438 0.6451 60,420 -0.02(-3.27%)
May 10, 2021 0.6650 0.6792 0.6592 0.6669 58,773 -0.01(-0.74%)
May 07, 2021 0.6683 0.6825 0.6586 0.6719 73,151 +0.03(+4.06%)
May 06, 2021 0.6840 0.6840 0.6300 0.6457 95,000 +0.02(+2.98%)
May 05, 2021 0.6250 0.6360 0.6250 0.6270 27,000 +0.00(+0.32%)
May 04, 2021 0.6424 0.6424 0.6200 0.6250 53,970 -0.01(-1.45%)
May 03, 2021 0.6235 0.6450 0.6235 0.6342 59,508 +0.01(+2.29%)
Apr 30, 2021 0.6450 0.6450 0.6200 0.6200 110,400 -0.03(-3.88%)
Apr 29, 2021 0.6584 0.6598 0.6450 0.6450 19,878 -0.02(-2.60%)
Apr 28, 2021 0.6626 0.6626 0.6500 0.6622 19,000 +0.02(+2.62%)
Apr 27, 2021 0.6610 0.6655 0.6449 0.6453 40,413 -0.02(-3.69%)
Apr 26, 2021 0.6713 0.6713 0.6400 0.6700 16,757 +0.02(+3.27%)
Apr 23, 2021 0.6800 0.6800 0.6483 0.6488 102,500 -0.02(-3.38%)
Apr 22, 2021 0.6679 0.6800 0.6667 0.6715 19,700 +0.01(+0.93%)
Apr 21, 2021 0.6748 0.6870 0.6600 0.6653 77,184 -0.01(-1.39%)
Apr 20, 2021 0.6845 0.6914 0.6658 0.6747 35,555 +0.00(+0.36%)
Apr 19, 2021 0.7099 0.7099 0.6662 0.6723 38,020 +0.00(+0.52%)
Apr 16, 2021 0.6900 0.6900 0.6546 0.6688 78,100 +0.02(+2.97%)
Apr 15, 2021 0.6854 0.6950 0.6459 0.6495 148,613 -0.05(-7.21%)
Apr 14, 2021 0.7011 0.7080 0.6900 0.7000 52,414 +0.01(+1.01%)
Apr 13, 2021 0.7000 0.7100 0.6899 0.6930 146,616 +0.01(+0.81%)
Apr 12, 2021 0.6659 0.7000 0.6600 0.6874 136,920 +0.04(+6.16%)
Apr 09, 2021 0.6500 0.6540 0.6400 0.6475 51,200 -0.00(-0.38%)
Apr 08, 2021 0.6580 0.6680 0.6400 0.6500 84,663 +0.01(+1.36%)
Apr 07, 2021 0.6400 0.6478 0.6400 0.6413 34,454 +0.01(+0.87%)
Apr 06, 2021 0.6479 0.6542 0.6355 0.6358 64,215 -0.02(-2.84%)
Apr 05, 2021 0.6830 0.6830 0.6500 0.6544 38,378 -0.01(-0.77%)
Apr 01, 2021 0.6470 0.6600 0.6470 0.6595 25,500 +0.02(+2.50%)
Mar 31, 2021 0.6580 0.6580 0.6434 0.6434 108,708 -0.01(-2.22%)
Mar 30, 2021 0.6500 0.6618 0.6450 0.6580 40,405 +0.01(+1.23%)
Mar 29, 2021 0.6624 0.6718 0.6490 0.6500 74,460 -0.02(-2.99%)
Mar 26, 2021 0.6589 0.6700 0.6511 0.6700 37,400 +0.01(+1.70%)
Mar 25, 2021 0.6565 0.6588 0.6500 0.6588 30,497 +0.01(+1.03%)
Mar 24, 2021 0.6650 0.6698 0.6521 0.6521 50,970 +0.02(+2.63%)
Mar 23, 2021 0.6450 0.6450 0.6235 0.6354 130,286 -0.01(-1.49%)
Mar 22, 2021 0.6670 0.6688 0.6376 0.6450 9,873 -0.02(-3.02%)
Mar 19, 2021 0.6451 0.6651 0.6450 0.6651 28,800 +0.02(+3.10%)
Mar 18, 2021 0.6702 0.6800 0.6400 0.6451 185,905 -0.03(-4.85%)
Mar 17, 2021 0.6500 0.6819 0.6500 0.6780 53,277 -0.00(-0.03%)
Mar 16, 2021 0.6702 0.6874 0.6627 0.6782 53,932 +0.00(+0.61%)
Mar 15, 2021 0.6696 0.6800 0.6559 0.6741 82,544 +0.02(+3.71%)
Mar 12, 2021 0.6540 0.6540 0.6455 0.6500 53,500 -0.01(-1.10%)
Mar 11, 2021 0.6832 0.6881 0.6572 0.6572 40,191 -0.00(-0.74%)
Mar 10, 2021 0.6442 0.6623 0.6403 0.6621 106,649 +0.01(+1.80%)
Mar 09, 2021 0.6503 0.6504 0.6400 0.6504 36,659 +0.01(+1.62%)
Mar 08, 2021 0.6500 0.6770 0.6200 0.6400 42,471 +0.02(+3.23%)
Mar 05, 2021 0.6294 0.6386 0.6200 0.6200 99,700 -0.00(-0.74%)
Mar 04, 2021 0.6350 0.6400 0.6161 0.6246 107,665 -0.01(-1.64%)
Mar 03, 2021 0.6605 0.6686 0.6346 0.6350 88,822 -0.01(-2.23%)
Mar 02, 2021 0.6500 0.6512 0.6485 0.6495 33,640 -0.00(-0.08%)
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.