NasdaqCM - Delayed Quote USD

Lucas GC Limited (LGCL)

Compare
0.5850
+0.0188
+(3.32%)
At close: January 10 at 4:00:01 PM EST
0.5843
-0.00
(-0.12%)
After hours: January 10 at 5:43:43 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.5500 0.5890 0.5490 0.5850 0.5850 30,600
Jan 8, 2025 0.5990 0.6050 0.5500 0.5660 0.5660 57,600
Jan 7, 2025 0.6190 0.6190 0.5700 0.5980 0.5980 120,000
Jan 6, 2025 0.6300 0.6350 0.6010 0.6080 0.6080 71,200
Jan 3, 2025 0.6020 0.6100 0.5800 0.6070 0.6070 82,100
Jan 2, 2025 0.6010 0.6090 0.5650 0.6030 0.6030 28,200
Dec 31, 2024 0.6130 0.6370 0.5550 0.6010 0.6010 240,000
Dec 30, 2024 0.5950 0.6450 0.5800 0.6390 0.6390 199,100
Dec 27, 2024 0.6260 0.6260 0.5800 0.5810 0.5810 42,500
Dec 26, 2024 0.5490 0.6140 0.5350 0.6000 0.6000 292,200
Dec 24, 2024 0.5400 0.5420 0.5130 0.5300 0.5300 37,200
Dec 23, 2024 0.5190 0.5470 0.4870 0.5360 0.5360 66,500
Dec 20, 2024 0.5680 0.5870 0.4840 0.4840 0.4840 283,200
Dec 19, 2024 0.5480 0.5510 0.4990 0.5500 0.5500 95,900
Dec 18, 2024 0.5250 0.5280 0.4700 0.4700 0.4700 136,900
Dec 17, 2024 0.5520 0.5560 0.5050 0.5290 0.5290 190,200
Dec 16, 2024 0.6170 0.6170 0.5570 0.5570 0.5570 74,400
Dec 13, 2024 0.5940 0.6230 0.5940 0.5940 0.5940 40,800
Dec 12, 2024 0.6110 0.6640 0.6000 0.6120 0.6120 104,200
Dec 11, 2024 0.6050 0.6320 0.5510 0.6300 0.6300 236,500
Dec 10, 2024 0.6060 0.6400 0.6040 0.6240 0.6240 98,900
Dec 9, 2024 0.5980 0.6740 0.5980 0.6250 0.6250 431,200
Dec 6, 2024 0.5610 0.6220 0.5610 0.6040 0.6040 135,000
Dec 5, 2024 0.6590 0.6980 0.5310 0.6020 0.6020 962,700
Dec 4, 2024 0.6520 0.6800 0.5880 0.6310 0.6310 312,700
Dec 3, 2024 0.6890 0.6920 0.6300 0.6810 0.6810 366,400
Dec 2, 2024 0.7200 0.7440 0.6760 0.7100 0.7100 442,200
Nov 29, 2024 0.6380 0.6990 0.6350 0.6730 0.6730 138,100
Nov 27, 2024 0.7050 0.7540 0.6360 0.6600 0.6600 762,500
Nov 26, 2024 1.1300 1.1800 0.7030 0.7610 0.7610 2,479,000
Nov 25, 2024 1.1000 1.2500 1.0600 1.1300 1.1300 567,500
Nov 22, 2024 0.8560 1.0600 0.8560 1.0200 1.0200 167,400
Nov 21, 2024 1.0200 1.0550 0.8500 0.8780 0.8780 1,094,900
Nov 20, 2024 1.0200 1.0480 0.9800 0.9990 0.9990 650,600
Nov 19, 2024 1.1000 1.1250 0.9800 1.0400 1.0400 435,400
Nov 18, 2024 1.0200 1.0700 0.9600 1.0200 1.0200 196,300
Nov 15, 2024 1.1500 1.1500 1.0000 1.0500 1.0500 232,000
Nov 14, 2024 1.1890 1.2150 1.1100 1.1800 1.1800 105,300
Nov 13, 2024 1.1400 1.2100 1.0700 1.1700 1.1700 119,000
Nov 12, 2024 1.1300 1.1800 1.0500 1.1550 1.1550 141,200
Nov 11, 2024 1.2300 1.2700 1.1300 1.1300 1.1300 340,500
Nov 8, 2024 1.1800 1.2100 1.1200 1.1600 1.1600 59,400
Nov 7, 2024 1.2700 1.2700 1.1700 1.2300 1.2300 77,300
Nov 6, 2024 1.2400 1.3600 1.1600 1.3000 1.3000 369,900
Nov 5, 2024 1.1320 1.2200 1.1100 1.2100 1.2100 196,100
Nov 4, 2024 1.1100 1.1700 1.1100 1.1600 1.1600 55,600
Nov 1, 2024 1.1600 1.1600 1.1200 1.1500 1.1500 22,600
Oct 31, 2024 1.1300 1.1600 1.1200 1.1300 1.1300 18,300
Oct 30, 2024 1.1700 1.1800 1.0800 1.1500 1.1500 118,400
Oct 29, 2024 1.1600 1.1750 1.0700 1.0900 1.0900 104,000
Oct 28, 2024 1.1600 1.1800 1.1100 1.1500 1.1500 73,500
Oct 25, 2024 1.1300 1.1500 1.1000 1.1100 1.1100 54,000
Oct 24, 2024 1.1200 1.2500 1.1000 1.1700 1.1700 63,300
Oct 23, 2024 1.1600 1.1700 1.0310 1.1600 1.1600 168,200
Oct 22, 2024 1.1900 1.2000 1.1600 1.1600 1.1600 9,400
Oct 21, 2024 1.1900 1.2000 1.1600 1.1600 1.1600 15,500
Oct 18, 2024 1.1800 1.2400 1.1600 1.1900 1.1900 98,400
Oct 17, 2024 1.2200 1.2400 1.1200 1.1600 1.1600 143,700
Oct 16, 2024 1.2880 1.3570 1.2200 1.2400 1.2400 97,100
Oct 15, 2024 1.1900 1.3100 1.1700 1.2700 1.2700 224,800
Oct 14, 2024 1.2000 1.2500 1.1400 1.1700 1.1700 113,100
Oct 11, 2024 1.1500 1.3000 1.1200 1.2400 1.2400 469,600
Oct 10, 2024 1.1400 1.1700 1.1100 1.1600 1.1600 27,100
Oct 9, 2024 1.0900 1.1200 1.0700 1.1200 1.1200 55,700
Oct 8, 2024 1.1300 1.1500 1.0500 1.1200 1.1200 133,100
Oct 7, 2024 1.2300 1.2390 1.1000 1.1400 1.1400 64,100
Oct 4, 2024 1.1900 1.1980 1.1000 1.1200 1.1200 50,200
Oct 3, 2024 1.1300 1.2100 1.0800 1.1700 1.1700 513,000
Oct 2, 2024 1.1000 1.1180 0.9710 1.0050 1.0050 126,700
Oct 1, 2024 1.1400 1.1650 1.0600 1.0700 1.0700 57,900
Sep 30, 2024 1.0800 1.2000 1.0800 1.1300 1.1300 436,000
Sep 27, 2024 1.1000 1.1500 1.0200 1.0800 1.0800 392,000
Sep 26, 2024 1.1700 1.1800 1.0900 1.1300 1.1300 560,800
Sep 25, 2024 1.1400 1.2400 1.0900 1.1400 1.1400 116,800
Sep 24, 2024 1.2150 1.2150 1.1210 1.1900 1.1900 37,600
Sep 23, 2024 1.3100 1.3100 1.1700 1.1800 1.1800 45,300
Sep 20, 2024 1.1500 1.3100 1.1100 1.3100 1.3100 144,900
Sep 19, 2024 1.1800 1.2000 1.1400 1.2000 1.2000 74,300
Sep 18, 2024 1.1900 1.2300 1.1600 1.2000 1.2000 29,900
Sep 17, 2024 1.2300 1.2300 1.1500 1.1700 1.1700 21,000
Sep 16, 2024 1.2300 1.3300 1.1900 1.2400 1.2400 162,200
Sep 13, 2024 1.1500 1.2000 1.1300 1.1600 1.1600 48,400
Sep 12, 2024 1.2100 1.2300 1.1600 1.1900 1.1900 124,400
Sep 11, 2024 1.2500 1.2500 1.0900 1.1700 1.1700 136,600
Sep 10, 2024 1.1400 1.2400 1.1300 1.2000 1.2000 81,800
Sep 9, 2024 1.2200 1.2900 1.1230 1.1750 1.1750 184,600
Sep 6, 2024 1.3300 1.3700 1.1800 1.2200 1.2200 336,300
Sep 5, 2024 1.8100 2.0000 1.2600 1.3500 1.3500 3,920,800
Sep 4, 2024 1.6800 2.1250 1.6300 1.8000 1.8000 2,262,200
Sep 3, 2024 1.7400 1.7500 1.6500 1.6900 1.6900 132,700
Aug 30, 2024 1.7200 1.7600 1.6500 1.6700 1.6700 122,500
Aug 29, 2024 1.4900 1.7850 1.4900 1.6600 1.6600 1,401,600
Aug 28, 2024 1.6600 1.6800 1.4500 1.5200 1.5200 212,600
Aug 27, 2024 1.8000 2.0760 1.5900 1.6400 1.6400 1,798,900
Aug 26, 2024 1.5000 1.8500 1.4900 1.7100 1.7100 855,300
Aug 23, 2024 1.3200 1.6500 1.3090 1.5300 1.5300 798,800
Aug 22, 2024 1.3600 1.3900 1.2800 1.3000 1.3000 201,500
Aug 21, 2024 1.6400 1.6700 1.2600 1.3900 1.3900 834,500
Aug 20, 2024 1.7700 1.7900 1.6100 1.6900 1.6900 366,900
Aug 19, 2024 1.7100 1.9800 1.7100 1.7700 1.7700 679,000
Aug 16, 2024 1.5700 3.3100 1.5500 1.8200 1.8200 15,153,100
Aug 15, 2024 1.2600 2.0000 1.2500 1.7800 1.7800 2,651,300
Aug 14, 2024 1.1800 1.3000 1.1700 1.2900 1.2900 36,700
Aug 13, 2024 1.1600 1.3200 1.1400 1.2600 1.2600 168,600
Aug 12, 2024 1.2400 1.3100 1.1100 1.1200 1.1200 190,700
Aug 9, 2024 1.1900 1.4100 1.1900 1.2900 1.2900 440,800
Aug 8, 2024 1.6200 1.6200 1.2400 1.3500 1.3500 8,549,800
Aug 7, 2024 2.0500 2.0800 1.7500 1.7600 1.7600 539,800
Aug 6, 2024 2.0100 2.1200 2.0000 2.0700 2.0700 316,500
Aug 5, 2024 2.0000 2.0900 1.9100 2.0500 2.0500 233,800
Aug 2, 2024 2.2700 2.2900 2.0800 2.1200 2.1200 248,500
Aug 1, 2024 2.3400 2.4150 2.1500 2.2100 2.2100 271,000
Jul 31, 2024 2.5900 2.6000 2.4000 2.5000 2.5000 297,100
Jul 30, 2024 2.4900 2.6700 2.3700 2.5400 2.5400 317,600
Jul 29, 2024 2.3600 2.4700 2.3100 2.4300 2.4300 218,100
Jul 26, 2024 2.7800 2.7800 2.4000 2.4600 2.4600 225,900
Jul 25, 2024 2.5500 2.7050 2.5400 2.6400 2.6400 222,700
Jul 24, 2024 2.6900 2.8000 2.5000 2.6400 2.6400 238,500
Jul 23, 2024 2.5500 2.5600 2.3900 2.5600 2.5600 514,100
Jul 22, 2024 2.6000 2.8550 2.4500 2.5900 2.5900 480,600
Jul 19, 2024 2.4010 2.6300 2.3700 2.5200 2.5200 467,700
Jul 18, 2024 2.5100 2.5800 2.3000 2.4500 2.4500 459,100
Jul 17, 2024 2.4700 2.6400 2.4000 2.5300 2.5300 521,500
Jul 16, 2024 2.5500 2.7200 2.5200 2.5800 2.5800 547,500
Jul 15, 2024 2.4000 2.5600 2.0900 2.5100 2.5100 434,500
Jul 12, 2024 2.3500 2.5900 2.3500 2.4600 2.4600 368,600
Jul 11, 2024 1.9600 2.3600 1.9510 2.3300 2.3300 409,100
Jul 10, 2024 1.9900 2.0800 1.9300 2.0000 2.0000 277,100
Jul 9, 2024 2.1000 2.1500 1.9500 2.0500 2.0500 213,600
Jul 8, 2024 2.2000 2.3900 2.0200 2.1000 2.1000 265,000
Jul 5, 2024 1.9700 2.3810 1.9700 2.3100 2.3100 215,400
Jul 3, 2024 1.9700 2.0900 1.9380 2.0700 2.0700 126,600
Jul 2, 2024 2.0300 2.1300 1.9300 1.9800 1.9800 221,600
Jul 1, 2024 1.9900 2.1200 1.9600 2.0100 2.0100 232,700
Jun 28, 2024 2.1900 2.1900 1.9800 2.1000 2.1000 314,600
Jun 27, 2024 1.9800 2.1200 1.9200 2.1100 2.1100 282,500
Jun 26, 2024 2.1500 2.2400 1.9800 2.0100 2.0100 306,700
Jun 25, 2024 2.1600 2.3800 2.1500 2.1900 2.1900 218,600
Jun 24, 2024 2.1900 2.4100 2.1600 2.2100 2.2100 210,200
Jun 21, 2024 2.2300 2.2400 2.0500 2.2200 2.2200 260,500
Jun 20, 2024 1.8800 2.1600 1.8800 2.1000 2.1000 235,700
Jun 18, 2024 2.1400 2.2800 1.8900 1.8900 1.8900 236,200
Jun 17, 2024 1.9600 2.2800 1.9200 2.2800 2.2800 228,300
Jun 14, 2024 2.1700 2.1700 1.9900 2.0200 2.0200 220,900
Jun 13, 2024 2.0900 2.1700 1.9300 2.1400 2.1400 221,300
Jun 12, 2024 2.1600 2.1750 1.9900 2.0600 2.0600 244,500
Jun 11, 2024 2.4100 2.4950 2.1100 2.2100 2.2100 243,100
Jun 10, 2024 2.4100 2.5500 2.3400 2.3400 2.3400 260,200
Jun 7, 2024 2.4900 2.6700 2.3000 2.5000 2.5000 327,500
Jun 6, 2024 2.3050 2.4700 2.2200 2.4300 2.4300 324,500
Jun 5, 2024 2.1000 2.5300 2.0220 2.5300 2.5300 427,500
Jun 4, 2024 2.2970 2.3610 2.0200 2.2600 2.2600 249,400
Jun 3, 2024 2.3900 2.4100 2.1500 2.3200 2.3200 268,600
May 31, 2024 2.6300 2.6900 2.1400 2.3000 2.3000 355,900
May 30, 2024 2.8200 2.8200 2.5650 2.6800 2.6800 302,600
May 29, 2024 2.8400 2.9400 2.6800 2.7600 2.7600 308,900
May 28, 2024 2.9500 3.1500 2.8100 2.8500 2.8500 296,900
May 24, 2024 3.1600 3.2000 2.7700 3.0800 3.0800 376,500
May 23, 2024 3.3300 3.4000 3.1100 3.1700 3.1700 563,700
May 22, 2024 3.3600 3.5400 3.1600 3.3000 3.3000 773,700
May 21, 2024 3.0500 3.4600 3.0250 3.3500 3.3500 1,005,500
May 20, 2024 2.9970 3.2700 2.9970 3.2400 3.2400 706,700
May 17, 2024 3.2800 3.4300 3.0000 3.1800 3.1800 584,700
May 16, 2024 3.2000 3.4300 3.1000 3.3900 3.3900 399,600
May 15, 2024 3.0700 3.2600 2.9800 3.2300 3.2300 267,700
May 14, 2024 3.5400 3.5700 3.2800 3.3000 3.3000 253,500
May 13, 2024 3.6520 3.7100 3.5500 3.5600 3.5600 318,300
May 10, 2024 3.7400 3.7600 3.3200 3.6600 3.6600 355,100
May 9, 2024 3.4120 3.7400 3.4120 3.7200 3.7200 383,100
May 8, 2024 3.4000 3.6000 3.3280 3.5600 3.5600 461,900
May 7, 2024 3.2660 3.4500 3.2100 3.4300 3.4300 458,200
May 6, 2024 3.0300 3.2700 2.9100 3.1900 3.1900 573,300
May 3, 2024 3.1200 3.2020 3.0000 3.1400 3.1400 654,700
May 2, 2024 2.9800 3.2000 2.7000 3.0700 3.0700 703,300
May 1, 2024 2.6600 3.1200 2.6200 2.9400 2.9400 553,200
Apr 30, 2024 2.4700 3.0000 2.4410 2.8000 2.8000 1,071,000
Apr 29, 2024 2.5500 2.7500 2.5100 2.6500 2.6500 1,018,000
Apr 26, 2024 2.5600 2.5900 2.4400 2.5200 2.5200 412,300
Apr 25, 2024 2.5000 2.6500 2.4500 2.4900 2.4900 256,000
Apr 24, 2024 2.5900 2.6200 2.4500 2.5000 2.5000 202,400
Apr 23, 2024 2.5100 2.6050 2.4000 2.5600 2.5600 190,000
Apr 22, 2024 2.5130 2.6300 2.4300 2.5300 2.5300 151,500
Apr 19, 2024 2.5100 2.6600 2.3500 2.6000 2.6000 170,400
Apr 18, 2024 2.4590 2.6100 2.3390 2.5400 2.5400 168,800
Apr 17, 2024 2.4100 2.5500 2.3100 2.4410 2.4410 151,900
Apr 16, 2024 2.1900 2.4500 2.1900 2.4200 2.4200 101,500
Apr 15, 2024 2.5500 2.5500 2.1600 2.1900 2.1900 115,300
Apr 12, 2024 2.5100 2.6400 2.4400 2.5440 2.5440 28,200
Apr 11, 2024 2.5000 2.5890 2.4600 2.5400 2.5400 10,800
Apr 10, 2024 2.3850 2.5600 2.3800 2.5100 2.5100 17,000
Apr 9, 2024 2.4100 2.4200 2.3300 2.3700 2.3700 11,400
Apr 8, 2024 2.1500 2.6000 2.1500 2.3200 2.3200 18,100
Apr 5, 2024 2.3750 2.3750 2.0200 2.1400 2.1400 20,600
Apr 4, 2024 2.4600 2.5500 2.1000 2.3000 2.3000 222,000
Apr 3, 2024 2.8000 2.8000 2.3500 2.3500 2.3500 68,000
Apr 2, 2024 2.8800 2.9600 2.7000 2.7340 2.7340 31,800
Apr 1, 2024 2.9500 3.0900 2.8500 2.8800 2.8800 17,400
Mar 28, 2024 3.0600 3.2500 2.8000 2.9200 2.9200 31,600
Mar 27, 2024 3.2400 3.3900 3.0600 3.0600 3.0600 37,300
Mar 26, 2024 3.3100 3.4050 3.1100 3.2150 3.2150 14,600
Mar 25, 2024 3.3300 3.5350 3.2600 3.2800 3.2800 19,300
Mar 22, 2024 3.3670 3.4440 3.2400 3.3700 3.3700 22,600
Mar 21, 2024 3.3700 3.5400 3.3000 3.3800 3.3800 73,400
Mar 20, 2024 3.2300 3.3880 3.1000 3.2600 3.2600 32,100
Mar 19, 2024 3.0100 3.4000 2.9100 3.3700 3.3700 29,700
Mar 18, 2024 3.4000 3.4000 2.9300 3.1000 3.1000 68,400
Mar 15, 2024 3.0170 3.3600 3.0170 3.3000 3.3000 51,800
Mar 14, 2024 3.3200 3.4500 2.8540 2.9100 2.9100 50,400
Mar 13, 2024 3.5700 3.7000 3.2200 3.4200 3.4200 90,700
Mar 12, 2024 2.9300 3.8800 2.9300 3.5400 3.5400 541,600
Mar 11, 2024 3.1300 3.1300 2.7200 2.9900 2.9900 128,700
Mar 8, 2024 3.2900 3.4800 3.1000 3.2100 3.2100 93,900
Mar 7, 2024 3.8100 3.8100 3.2100 3.2300 3.2300 149,900
Mar 6, 2024 3.5100 3.8700 3.3700 3.8300 3.8300 387,900
Mar 5, 2024 5.0000 5.0000 3.6100 3.6100 3.6100 1,431,700

Related Tickers

LFIN Longfin Corp.
0.0000
0.00%
 
CUEN Cuentas Inc.
0.0110
0.00%
 
SMCE SMC Entertainment, Inc.
0.0018
+2.94%
 
UNEQ UNEEQO, Inc.
0.0001
0.00%
 
QUAN Quantum International Corp
0.1051
-15.85%
 
FERN Fernhill Corp
0.0010
+11.11%
 
CLRN Clarent Corporation
0.0001
0.00%
 
DUUO Duo World, Inc.
0.0001
0.00%
 
CLBS.L Celebrus Technologies plc
252.50
-1.94%
 
BOMO bowmo, Inc.
0.0006
0.00%