Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Luduson G Inc. (LDSN)

0.0038
-0.0002
(-5.00%)
At close: April 24 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.00370.00400.00370.00380.003871,000
Apr 23, 20250.00500.00500.00500.00500.0050-
Apr 22, 20250.00500.00500.00500.00500.0050-
Apr 21, 20250.00500.00500.00500.00500.00501,000
Apr 17, 20250.00440.00440.00440.00440.0044-
Apr 16, 20250.00440.00440.00440.00440.004410,034
Apr 15, 20250.00420.00420.00400.00400.0040101,000
Apr 14, 20250.00500.00500.00500.00500.0050-
Apr 11, 20250.00500.00500.00500.00500.0050-
Apr 10, 20250.00500.00500.00500.00500.0050-
Apr 9, 20250.00500.00500.00500.00500.005014,500
Apr 8, 20250.00500.00500.00500.00500.0050-
Apr 7, 20250.00500.00500.00500.00500.0050-
Apr 4, 20250.00500.00500.00500.00500.0050-
Apr 3, 20250.00400.00500.00400.00500.00507,435
Apr 2, 20250.00400.00400.00400.00400.0040-
Apr 1, 20250.00400.00400.00400.00400.00402,100
Mar 31, 20250.00360.00360.00360.00360.0036-
Mar 28, 20250.00360.00360.00360.00360.0036-
Mar 27, 20250.00360.00360.00360.00360.00361,700
Mar 26, 20250.00320.00320.00320.00320.003298,000
Mar 25, 20250.00420.00420.00420.00420.004231,283
Mar 24, 20250.00410.00410.00410.00410.0041-
Mar 21, 20250.00410.00410.00410.00410.0041-
Mar 20, 20250.00410.00410.00410.00410.0041-
Mar 19, 20250.00410.00410.00410.00410.0041-
Mar 18, 20250.00410.00410.00410.00410.0041-
Mar 17, 20250.00410.00410.00410.00410.0041-
Mar 14, 20250.00410.00410.00410.00410.004133,043
Mar 13, 20250.00500.00500.00500.00500.0050-
Mar 12, 20250.00500.00500.00500.00500.0050-
Mar 11, 20250.00500.00500.00500.00500.0050-
Mar 10, 20250.00500.00500.00500.00500.0050-
Mar 7, 20250.00500.00500.00500.00500.0050-
Mar 6, 20250.00500.00500.00500.00500.0050-
Mar 5, 20250.00490.00500.00490.00500.005080,000
Mar 4, 20250.00400.00400.00400.00400.0040-
Mar 3, 20250.00400.00400.00400.00400.0040-
Feb 28, 20250.00400.00400.00400.00400.00405,693
Feb 27, 20250.00390.00390.00390.00390.0039-
Feb 26, 20250.00390.00390.00390.00390.0039-
Feb 25, 20250.00390.00390.00390.00390.0039-
Feb 24, 20250.00390.00390.00390.00390.0039-
Feb 21, 20250.00310.00400.00310.00390.00392,474,035
Feb 20, 20250.00400.00400.00400.00400.0040-
Feb 19, 20250.00400.00400.00400.00400.0040-
Feb 18, 20250.00400.00400.00400.00400.004010,000
Feb 14, 20250.00400.00400.00400.00400.004022,800
Feb 13, 20250.00440.00440.00440.00440.004415,000
Feb 12, 20250.00470.00490.00440.00440.00444,000
Feb 11, 20250.00330.00350.00330.00350.003556,855
Feb 10, 20250.00480.00480.00480.00480.0048-
Feb 7, 20250.00440.00480.00440.00480.0048200,000
Feb 6, 20250.00440.00440.00440.00440.00445,000
Feb 5, 20250.00500.00500.00400.00400.0040165,600
Feb 4, 20250.00470.00470.00470.00470.0047-
Feb 3, 20250.00470.00470.00470.00470.0047-
Jan 31, 20250.00470.00470.00470.00470.0047-
Jan 30, 20250.00470.00470.00470.00470.0047-
Jan 29, 20250.00470.00470.00470.00470.0047-
Jan 28, 20250.00470.00470.00470.00470.004711,420
Jan 27, 20250.00450.00450.00450.00450.0045-
Jan 24, 20250.00450.00450.00450.00450.0045-
Jan 23, 20250.00450.00450.00450.00450.0045-
Jan 22, 20250.00450.00450.00450.00450.0045-
Jan 21, 20250.00450.00450.00450.00450.0045-
Jan 17, 20250.00350.00500.00350.00450.00451,929,582
Jan 16, 20250.00480.00480.00480.00480.0048-
Jan 15, 20250.00480.00480.00480.00480.0048-
Jan 14, 20250.00480.00480.00480.00480.0048-
Jan 13, 20250.00480.00480.00480.00480.0048-
Jan 10, 20250.00480.00480.00480.00480.0048-
Jan 8, 20250.00460.00530.00310.00480.0048398,455
Jan 7, 20250.00520.00520.00520.00520.0052-
Jan 6, 20250.00520.00520.00520.00520.00522,000
Jan 3, 20250.00560.00560.00560.00560.0056-
Jan 2, 20250.00570.00570.00560.00560.005625,000
Dec 31, 20240.00500.00500.00450.00500.0050209,350
Dec 30, 20240.00460.00460.00430.00430.0043300
Dec 27, 20240.00500.00500.00460.00460.004620,000
Dec 26, 20240.00500.00500.00420.00460.0046419,700
Dec 24, 20240.00650.00650.00650.00650.0065-
Dec 23, 20240.00800.00910.00500.00650.0065223,443
Dec 20, 20240.00770.01400.00420.00990.0099548,000
Dec 19, 20240.00700.00700.00700.00700.0070-
Dec 18, 20240.00520.00700.00520.00700.0070260,961
Dec 17, 20240.00670.00670.00550.00550.005527,762
Dec 16, 20240.00550.00660.00550.00630.0063113,626
Dec 13, 20240.00650.02500.00360.00650.0065180,800
Dec 12, 20240.00690.00850.00610.00610.0061374,000
Dec 11, 20240.00580.00690.00550.00690.0069377,470
Dec 10, 20240.00580.00580.00580.00580.005832,000
Dec 9, 20240.00520.00520.00300.00300.0030208,500
Dec 6, 20240.00600.00600.00550.00550.005521,000
Dec 5, 20240.00500.00500.00500.00500.0050-
Dec 4, 20240.00500.00500.00500.00500.0050382
Dec 3, 20240.00400.00540.00390.00540.0054239,495
Dec 2, 20240.00400.00400.00300.00300.0030209,720
Nov 29, 20240.00480.00480.00460.00460.004641,838
Nov 27, 20240.00600.00600.00480.00480.0048167,772
Nov 26, 20240.00600.00600.00580.00600.006050,755
Nov 25, 20240.00710.00720.00600.00600.006016,270
Nov 22, 20240.00600.00600.00600.00600.006010,000
Nov 21, 20240.00420.00420.00420.00420.0042-
Nov 20, 20240.00420.00420.00420.00420.0042-
Nov 19, 20240.00420.00420.00420.00420.0042-
Nov 18, 20240.00420.00420.00420.00420.0042-
Nov 15, 20240.00420.00420.00420.00420.0042-
Nov 14, 20240.00420.00420.00420.00420.0042-
Nov 13, 20240.00420.00420.00420.00420.0042-
Nov 12, 20240.00940.00940.00360.00420.0042113,555
Nov 11, 20240.00950.00950.00950.00950.0095-
Nov 8, 20240.00960.00960.00950.00950.009537,000
Nov 7, 20240.00410.00990.00410.00900.0090971,493
Nov 6, 20240.01300.01460.00700.00850.0085669,500
Nov 5, 20240.01100.01100.01100.01100.011010,000
Nov 4, 20240.01590.01590.01100.01500.015012,000
Nov 1, 20240.01500.01500.01100.01100.011076,100
Oct 31, 20240.01500.01500.01500.01500.0150-
Oct 30, 20240.01590.01600.01500.01500.015025,000
Oct 29, 20240.01500.01610.01500.01500.015019,500
Oct 28, 20240.01600.01600.01600.01600.0160600
Oct 25, 20240.01500.01650.01500.01600.016026,500
Oct 24, 20240.01500.01500.01500.01500.015010,000
Oct 23, 20240.01500.01500.01500.01500.0150969
Oct 22, 20240.01520.01520.01520.01520.0152-
Oct 21, 20240.01600.01690.01500.01520.0152109,800
Oct 18, 20240.01950.02200.01600.01600.016071,998
Oct 17, 20240.01400.01590.01360.01360.0136109,594
Oct 16, 20240.01900.01900.01300.01320.013261,420
Oct 15, 20240.01200.01900.01200.01900.0190354,811
Oct 14, 20240.01850.01850.01150.01150.0115422,325
Oct 11, 20240.01910.01910.01200.01850.0185490,344
Oct 10, 20240.02000.02360.01900.01910.0191254,000
Oct 9, 20240.02000.02000.02000.02000.02002,000
Oct 8, 20240.02620.02620.02000.02000.020047,674
Oct 7, 20240.02000.02560.02000.02560.025631,279
Oct 4, 20240.02490.02490.02490.02490.0249-
Oct 3, 20240.02250.02490.02250.02490.02491,301
Oct 2, 20240.02330.02330.01950.02260.022623,870
Oct 1, 20240.02600.02600.01750.02110.0211314,719
Sep 30, 20240.03320.03880.01820.02700.0270525,295
Sep 27, 20240.03880.03880.03880.03880.0388-
Sep 26, 20240.03350.03880.03350.03880.038820,500
Sep 25, 20240.03350.04400.03350.04400.04408,500
Sep 24, 20240.04330.04330.04330.04330.0433-
Sep 23, 20240.03500.04400.03500.04330.043319,630
Sep 20, 20240.03500.03970.03500.03970.039712,500
Sep 19, 20240.03510.04400.03500.03970.03973,200
Sep 18, 20240.04440.04440.04440.04440.04441,000
Sep 17, 20240.04000.04000.04000.04000.040018,074
Sep 16, 20240.04440.04440.04000.04000.04001,017,352
Sep 13, 20240.04600.04600.03660.04440.0444310,904
Sep 12, 20240.04100.04990.03310.03500.03501,622,046
Sep 11, 20240.04610.04990.04600.04600.0460145,963
Sep 10, 20240.05600.06800.04610.04610.04617,219
Sep 9, 20240.05750.05750.05750.05750.0575-
Sep 6, 20240.05750.05750.05750.05750.05751,004
Sep 5, 20240.05270.05270.05270.05270.0527140
Sep 4, 20240.05010.05010.04700.04700.047023,400
Sep 3, 20240.06860.07690.06860.07690.07691,175
Aug 30, 20240.07990.07990.04900.06860.06868,100
Aug 29, 20240.05020.08990.04610.04610.0461247,942
Aug 28, 20240.07000.07000.07000.07000.0700-
Aug 27, 20240.07000.07000.07000.07000.07001,000
Aug 26, 20240.05980.07890.05000.07860.078618,750
Aug 23, 20240.04600.04600.04600.04600.046015,228
Aug 22, 20240.05450.06290.05450.06290.06296,090
Aug 21, 20240.06690.06690.06690.06690.0669-
Aug 20, 20240.05000.06690.05000.06690.06695,424
Aug 19, 20240.04510.07940.04510.05750.05758,663
Aug 16, 20240.04700.05000.04700.05000.050023,550
Aug 15, 20240.04600.04700.04600.04700.047075,010
Aug 14, 20240.04700.04700.04700.04700.04706,815
Aug 13, 20240.04590.04590.04590.04590.0459200
Aug 12, 20240.03500.04400.03500.04400.04401,700
Aug 9, 20240.03550.03550.03550.03550.03552,000
Aug 8, 20240.04190.04190.04190.04190.04191,815
Aug 7, 20240.04750.04750.03500.03500.03503,767
Aug 6, 20240.04790.04790.03300.03300.033023,345
Aug 5, 20240.05200.05200.04600.04900.049050,510
Aug 2, 20240.05300.07000.05300.07000.070026,009
Aug 1, 20240.07250.08000.06500.07400.0740104,715
Jul 31, 20240.08740.10000.07100.07100.0710233,599
Jul 30, 20240.06220.08790.05010.08750.087562,122
Jul 29, 20240.06500.09970.05750.07360.073661,300
Jul 26, 20240.07210.07210.05100.05500.0550499,784
Jul 25, 20240.13000.13500.07130.12000.120046,819
Jul 24, 20240.07990.14500.06990.14500.1450712,856
Jul 23, 20240.05000.09000.04500.09000.0900448,271
Jul 22, 20240.03000.06620.03000.06460.0646765,830
Jul 19, 20240.02500.03250.02500.03250.0325229,588
Jul 18, 20240.02380.02500.02350.02500.025064,002
Jul 17, 20240.02050.02600.02050.02300.02304,915,572
Jul 16, 20240.02100.02110.01600.02100.02102,634,251
Jul 15, 20240.02900.02900.02200.02340.0234158,163
Jul 12, 20240.02100.02800.01900.02200.02204,993,997
Jul 11, 20240.02110.02110.02110.02110.021163,200
Jul 10, 20240.02600.02600.02100.02340.023428,529
Jul 9, 20240.02500.02500.02000.02350.023555,100
Jul 8, 20240.03900.03900.01800.02310.02312,047,383
Jul 5, 20240.08010.08050.02600.02700.0270720,601
Jul 3, 20240.09000.09000.07500.07500.075036,731
Jul 2, 20240.10800.10800.08220.09000.090026,392
Jul 1, 20240.11000.11980.08000.09000.0900141,106
Jun 28, 20240.07900.11990.07900.11980.1198266,236
Jun 27, 20240.07980.09800.07600.09800.098022,988
Jun 26, 20240.08880.09800.07650.08900.089031,610
Jun 25, 20240.09050.09050.06450.08870.0887465,848
Jun 24, 20240.11990.11990.07050.11940.1194325,824
Jun 21, 20240.10400.17890.06750.11000.1100456,259
Jun 20, 20240.14000.27000.09200.11850.11853,131,244
Jun 18, 20240.97000.98000.08600.14100.14105,016,183
Jun 17, 20240.84900.95250.78500.95000.95002,479,217
Jun 14, 20240.80000.94500.69010.84990.84994,246,500
Jun 13, 20240.50000.75740.50000.75000.75003,504,313
Jun 12, 20240.19000.51000.19000.51000.5100273,443
Jun 11, 20240.10000.29000.10000.26000.2600175,092
Jun 10, 20240.02100.16400.01720.16400.1640464,787
Jun 7, 20240.02000.02500.01980.02100.02105,417,000
Jun 6, 20240.02300.02300.02300.02300.0230-
Jun 5, 20240.02300.02300.02300.02300.0230-
Jun 4, 20240.02300.02300.01800.02300.023024,795
Jun 3, 20240.02300.02300.01800.02300.02304,797,525
May 31, 20240.02300.02300.02300.02300.023010,000
May 30, 20240.02300.02300.02300.02300.023050,000
May 29, 20240.02300.02300.02300.02300.02301,504,044
May 28, 20240.02300.02300.02300.02300.0230705,000
May 24, 20240.02230.02230.02230.02230.0223-
May 23, 20240.02230.02230.02230.02230.022319,638
May 22, 20240.02230.02230.02230.02230.0223-
May 21, 20240.02230.02230.02230.02230.02231,000
May 20, 20240.02100.02100.02100.02100.0210-
May 17, 20240.02130.02300.02100.02100.0210191,255
May 16, 20240.04800.04800.04800.04800.0480-
May 15, 20240.04800.04800.04800.04800.0480-
May 14, 20240.04920.04920.04800.04800.048011,000
May 13, 20240.05330.05330.04800.05330.053334,688
May 10, 20240.04800.04800.04800.04800.0480-
May 9, 20240.02300.04800.02300.04800.0480507,011
May 8, 20240.02000.02100.02000.02100.021018,000
May 7, 20240.01740.01740.01740.01740.0174-
May 6, 20240.01740.01740.01740.01740.0174-
May 3, 20240.01740.01740.01740.01740.0174-
May 2, 20240.01740.01740.01740.01740.0174-
May 1, 20240.01800.01900.01740.01740.017430,000
Apr 30, 20240.02520.02550.01800.01800.018028,511
Apr 29, 20240.02600.02600.02600.02600.02601,000
Apr 26, 20240.06200.06200.02520.03000.0300111,625
Apr 25, 20240.29800.29800.06000.06000.060020,100