OTC Markets OTCPK - Delayed Quote USD

Lumine Group Inc. (LMGIF)

33.31
-0.40
(-1.17%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202533.3933.4933.3133.3133.316,200
Jun 12, 202533.7133.7133.7133.7133.711,500
Jun 11, 202534.0534.1333.9933.9933.994,900
Jun 10, 202533.6233.6233.6233.6233.62-
Jun 9, 202533.8333.8333.4133.6233.6214,300
Jun 6, 202534.4134.4134.1234.1234.122,200
Jun 5, 202534.6634.7034.6534.7034.705,500
Jun 4, 202534.9334.9334.4334.5834.582,300
Jun 3, 202534.2434.6834.1034.4834.485,300
Jun 2, 202533.8434.0033.8434.0034.001,900
May 30, 202533.9034.0033.8033.9033.9044,000
May 29, 202533.9034.1033.8133.9633.966,000
May 28, 202533.9934.1033.9934.1034.106,500
May 27, 202534.8434.8434.5834.6534.657,500
May 23, 202533.4033.7433.4033.7433.742,600
May 22, 202533.5933.7133.5933.7133.711,000
May 21, 202534.9934.9933.5633.5633.5610,700
May 20, 202535.0835.0834.6034.6034.607,600
May 19, 202536.0036.0035.0835.0835.08700
May 16, 202535.7735.7735.5935.6535.6514,600
May 15, 202533.5035.0533.4935.0535.0514,500
May 14, 202533.7533.7533.7533.7533.759,400
May 13, 202533.6433.7033.6033.6033.6012,900
May 12, 202534.5935.2434.0834.4434.4411,800
May 9, 202534.6034.7034.3234.3734.376,000
May 8, 202534.2135.3434.2134.5934.5910,700
May 7, 202533.7233.7233.4433.5933.594,600
May 6, 202532.6033.7332.6033.3333.3312,400
May 5, 202532.5332.5332.4832.4832.4810,400
May 2, 202532.2032.2032.1532.1532.159,800
May 1, 202532.4232.5532.2632.2632.263,700
Apr 30, 202531.4332.4431.4332.4432.4411,500
Apr 29, 202531.8032.0631.8032.0532.053,800
Apr 28, 202531.9631.9631.8631.8931.894,300
Apr 25, 202530.5032.0130.5032.0032.0016,100
Apr 24, 202530.5730.7730.3830.4030.407,000
Apr 23, 202529.0030.4729.0030.2630.2615,400
Apr 22, 202530.0030.0229.7230.0030.002,900
Apr 21, 202529.9730.0729.6430.0730.076,400
Apr 17, 202529.9130.2729.7630.2730.279,500
Apr 16, 202529.2429.5928.6129.5329.5311,400
Apr 15, 202528.0728.0728.0728.0728.077,000
Apr 14, 202528.7528.7528.2128.2228.2210,700
Apr 11, 202528.0528.4328.0028.4328.438,400
Apr 10, 202529.0029.0026.9727.4627.4615,900
Apr 9, 202528.7529.7527.5729.7529.7518,900
Apr 8, 202529.1429.1428.2528.2528.2537,700
Apr 7, 202528.0028.7527.2528.7528.7512,000
Apr 4, 202530.5030.5030.0030.0030.0012,400
Apr 3, 202530.0030.0030.0030.0030.006,300
Apr 2, 202530.0030.7930.0030.5030.5012,600
Apr 1, 202528.6029.4328.6029.4329.439,600
Mar 31, 202528.3228.4228.1028.3028.307,800
Mar 28, 202528.6729.2528.6728.9228.928,200
Mar 27, 202528.8328.8328.8328.8328.83-
Mar 26, 202529.0029.0028.8328.8328.839,000
Mar 25, 202528.5028.8328.5028.8328.8311,100
Mar 24, 202527.8328.3327.8328.3228.329,600
Mar 21, 202526.5027.4626.5027.4627.466,600
Mar 20, 202526.5026.5026.5026.5026.50-
Mar 19, 202525.7026.5025.6126.5026.502,100
Mar 18, 202526.0926.3125.6525.7225.725,200
Mar 17, 202526.8026.9426.8026.9426.944,200
Mar 14, 202526.7926.7926.7926.7926.792,100
Mar 13, 202528.0028.0026.9826.9826.9814,100
Mar 12, 202526.8327.8426.8327.8327.8331,700
Mar 11, 202525.4927.0025.4926.9026.9058,300
Mar 10, 202526.5126.8226.5126.8226.825,600
Mar 7, 202526.1126.8226.1126.7526.7531,900
Mar 6, 202525.3025.8625.2325.2325.234,400
Mar 5, 202525.5425.5425.2425.3025.302,300
Mar 4, 202524.8425.1624.8425.0025.003,700
Mar 3, 202525.2625.2625.2625.2625.262,500
Feb 28, 202526.0326.1726.0026.1726.171,400
Feb 27, 202526.5426.5425.9925.9925.994,400
Feb 26, 202526.7826.7826.7826.7826.781,100
Feb 25, 202524.9026.5724.9026.5726.572,800
Feb 24, 202527.2527.2526.2726.6526.654,200
Feb 21, 202527.4427.4427.3927.3927.394,000
Feb 20, 202527.0927.3027.0927.3027.306,300
Feb 19, 202527.4227.4227.4227.4227.428,500
Feb 18, 202527.6027.8427.4427.6527.6544,600
Feb 14, 202527.7027.7027.1427.4927.499,000
Feb 13, 202527.5327.6527.3527.5027.507,900
Feb 12, 202526.6227.8926.6227.4027.407,600
Feb 11, 202525.6326.8425.6326.8426.845,700
Feb 10, 202527.3527.7426.8126.8526.856,800
Feb 7, 202527.5227.5227.2727.4527.456,200
Feb 6, 202527.2027.2526.8327.2127.2114,000
Feb 5, 202527.4027.4026.9327.1327.135,300
Feb 4, 202526.0027.2225.8027.2227.2222,600
Feb 3, 202524.9125.9024.9125.8225.8219,300
Jan 31, 202526.8526.8526.0726.1026.108,800
Jan 30, 202525.9027.0025.9026.5526.5512,800
Jan 29, 202526.3526.5025.8026.5026.508,400
Jan 28, 202526.4226.8126.4226.7526.754,800
Jan 27, 202526.5026.5026.3026.4626.467,500
Jan 24, 202527.3327.7827.3327.7427.745,400
Jan 23, 202526.5026.5026.5026.5026.504,900
Jan 22, 202527.9327.9526.7226.7726.7717,000
Jan 21, 202527.1827.3426.7227.3427.3411,700
Jan 17, 202526.8527.1826.8527.1827.186,400
Jan 16, 202527.2527.2526.6426.6426.646,200
Jan 15, 202526.9826.9826.5826.9426.946,600
Jan 14, 202526.8327.4426.7526.9526.9518,000
Jan 13, 202527.4727.4726.6527.1027.105,300
Jan 10, 202528.0028.0027.7127.7127.713,100
Jan 8, 202527.9328.0027.9328.0028.0020,200
Jan 7, 202527.8127.8127.8127.8127.81-
Jan 6, 202529.4429.4427.2027.8127.8167,800
Jan 3, 202527.9128.1127.7928.1128.117,600
Jan 2, 202526.7828.9826.7828.9828.9810,300
Dec 31, 202428.9829.0428.9829.0029.003,600
Dec 30, 202429.0029.0027.5028.4928.495,600
Dec 27, 202428.1728.1728.1728.1728.172,000
Dec 26, 202429.2029.2029.2029.2029.20-
Dec 24, 202428.7929.2028.7729.2029.206,400
Dec 23, 202428.4028.8628.4028.8628.8612,700
Dec 20, 202428.9128.9128.5228.5228.5211,000
Dec 19, 202428.7529.0028.3529.0029.0010,100
Dec 18, 202429.3629.6229.3629.3629.3617,300
Dec 17, 202429.7329.7329.6429.6429.64300
Dec 16, 202430.4830.4829.7230.0330.0317,200
Dec 13, 202430.6030.6030.6030.6030.60-
Dec 12, 202430.6030.6030.6030.6030.603,100
Dec 11, 202431.2031.2031.2031.2031.202,100
Dec 10, 202430.9030.9030.9030.9030.901,700
Dec 9, 202430.0030.8430.0030.8430.845,200
Dec 6, 202430.5730.5730.2330.2330.2311,700
Dec 5, 202431.0031.0031.0031.0031.0010,800
Dec 4, 202431.7032.0030.9231.2031.204,400
Dec 3, 202430.5031.2730.5031.2531.2515,300
Dec 2, 202430.4030.5230.4030.5230.525,700
Nov 29, 202430.0030.0030.0030.0030.001,600
Nov 27, 202430.5530.5530.1330.1330.132,600
Nov 26, 202430.5030.5030.2230.4130.4119,100
Nov 25, 202430.8530.9230.8530.9230.928,000
Nov 22, 202429.3030.1929.3030.1930.1914,900
Nov 21, 202429.4129.4129.4129.4129.411,300
Nov 20, 202430.1930.1930.1930.1930.19-
Nov 19, 202430.1930.1930.1930.1930.196,900
Nov 18, 202431.1931.2630.0030.0030.0021,800
Nov 15, 202429.6829.7729.2029.7729.7711,600
Nov 14, 202429.3530.3129.3529.9529.9521,900
Nov 13, 202429.7730.0029.7729.7829.784,900
Nov 12, 202428.6529.8828.6529.8829.8814,100
Nov 11, 202427.9928.3227.9728.2428.245,000
Nov 8, 202427.7527.8127.7027.8127.814,600
Nov 7, 202427.8627.8627.1527.7527.7519,100
Nov 6, 202426.7228.1326.7227.6027.6044,700
Nov 5, 202426.8327.4026.7027.4027.405,300
Nov 4, 202425.0026.8325.0026.8326.8355,100
Nov 1, 202423.6023.9423.6023.9423.946,900
Oct 31, 202423.2723.2723.2723.2723.27-
Oct 30, 202423.2723.2723.2723.2723.27-
Oct 29, 202423.2523.2723.2423.2723.279,100
Oct 28, 202423.3023.3022.8523.2923.2910,300
Oct 25, 202423.5823.5823.5823.5823.584,600
Oct 24, 202423.2123.7223.2123.3523.354,400
Oct 23, 202422.2523.7022.2523.2123.217,400
Oct 22, 202423.7023.9623.6623.8023.805,500
Oct 21, 202423.7823.7823.7823.7823.781,900
Oct 18, 202424.0024.0024.0024.0024.003,000
Oct 17, 202423.8823.8823.6523.7123.715,700
Oct 16, 202424.0524.0523.8923.8923.892,500
Oct 15, 202423.4523.7423.2823.6323.632,900
Oct 14, 202421.6024.5021.6024.4924.49700
Oct 11, 202423.5223.7023.5223.7023.708,300
Oct 10, 202424.8724.8724.8724.8724.873,500
Oct 9, 202423.2323.5523.2323.4723.4739,700
Oct 8, 202423.2023.4523.2023.4523.451,700
Oct 7, 202423.7923.9123.5523.5623.566,800
Oct 4, 202423.5623.7823.5623.7823.784,500
Oct 3, 202423.5024.0023.5023.7023.702,800
Oct 2, 202423.7923.7923.4323.5023.505,800
Oct 1, 202423.0723.1223.0723.1223.128,000
Sep 30, 202424.0024.0024.0024.0024.007,100
Sep 27, 202423.5123.8423.5123.6023.6013,200
Sep 26, 202424.0824.4024.0824.4024.406,300
Sep 25, 202424.5024.5024.5024.5024.50900
Sep 24, 202424.6224.6224.5024.5024.505,800
Sep 23, 202424.5024.5024.3324.4224.429,000
Sep 20, 202425.2825.2824.4124.4924.4958,100
Sep 19, 202425.9925.9925.5025.7525.753,000
Sep 18, 202425.5425.8925.5025.5025.502,400
Sep 17, 202425.6526.0525.6525.7625.768,800
Sep 16, 202425.1325.1325.1325.1325.136,800
Sep 13, 202425.9925.9925.0325.0325.032,200
Sep 12, 202426.3526.3525.9525.9525.958,600
Sep 11, 202426.4626.4626.4626.4626.469,400
Sep 10, 202425.2726.6325.2726.5326.535,700
Sep 9, 202425.0025.2325.0025.2325.237,800
Sep 6, 202424.7024.7024.5024.6124.612,000
Sep 5, 202424.7124.7124.4724.4724.478,700
Sep 4, 202424.3724.3724.3724.3724.374,200
Sep 3, 202424.1924.4824.0424.4124.4110,400
Aug 30, 202424.1724.4924.1724.4524.458,800
Aug 29, 202424.7624.7624.4624.4624.464,800
Aug 28, 202425.0025.0024.5624.5624.566,900
Aug 27, 202424.6524.8524.6524.8524.853,300
Aug 26, 202424.0624.7024.0624.7024.705,300
Aug 23, 202424.9024.9324.6024.6024.609,200
Aug 22, 202424.3524.4024.3524.4024.405,800
Aug 21, 202424.0524.1323.9423.9423.946,300
Aug 20, 202423.5223.8023.5223.8023.803,400
Aug 19, 202423.6123.6123.4923.5123.519,900
Aug 16, 202423.3623.5723.2023.5223.5231,700
Aug 15, 202423.7823.7823.5723.6023.607,500
Aug 14, 202423.5223.5223.3923.3923.3913,300
Aug 13, 202423.2823.8523.2823.6823.6813,600
Aug 12, 202422.6824.2022.6823.3023.3023,600
Aug 9, 202424.0024.5023.8624.2024.2012,600
Aug 8, 202425.0025.0024.6624.9024.9025,000
Aug 7, 202426.2526.2525.4925.4925.4918,000
Aug 6, 202425.9926.0025.7225.7225.7226,400
Aug 5, 202425.7925.7925.2525.7525.756,400
Aug 2, 202426.6126.6125.8025.8025.805,500
Aug 1, 202427.0027.0026.9026.9026.903,900
Jul 31, 202426.4726.7426.2426.7426.746,600
Jul 30, 202426.5526.6926.5026.5026.507,700
Jul 29, 202426.8927.1626.8927.0927.095,600
Jul 26, 202426.4527.5726.4527.5727.5710,700
Jul 25, 202426.6026.8526.4026.8526.855,200
Jul 24, 202427.0027.0026.7126.7126.715,700
Jul 23, 202426.4626.6226.4626.6226.625,200
Jul 22, 202426.0226.1425.6725.6725.673,500
Jul 19, 202426.0226.0226.0026.0026.001,200
Jul 18, 202426.6326.6326.6326.6326.631,400
Jul 17, 202426.9026.9026.6326.6326.63500
Jul 16, 202426.5526.5526.5526.5526.55800
Jul 15, 202426.0427.2526.0426.5526.556,100
Jul 12, 202426.8026.9426.4126.9426.948,900
Jul 11, 202426.5326.5326.0026.0226.022,400
Jul 10, 202426.9526.9526.9526.9526.955,300
Jul 9, 202426.9426.9726.8226.9626.963,400
Jul 8, 202427.0427.1226.9426.9426.94900
Jul 5, 202427.2627.2627.0027.0527.051,500
Jul 3, 202427.1427.3727.1427.3727.371,000
Jul 2, 202426.9827.2526.6727.0027.004,000
Jul 1, 202427.2527.2527.2527.2527.25300
Jun 28, 202427.2627.3027.2427.2527.252,700
Jun 27, 202427.1027.3127.1027.3127.311,800
Jun 26, 202426.0427.1326.0427.1327.132,800
Jun 25, 202426.5426.5426.5426.5426.544,400
Jun 24, 202426.0426.0426.0426.0426.043,200
Jun 21, 202425.9126.3925.9126.3926.391,900
Jun 20, 202427.7827.7825.8325.9525.957,500
Jun 18, 202428.0028.0027.6727.7627.761,300
Jun 17, 202425.4827.9225.4827.9227.923,100
Jun 14, 202426.0026.4125.9226.4126.417,700

Related Tickers

DYNDF Dye & Durham Limited
7.19
+1.41%
 
RWWI Rand Worldwide, Inc.
14.80
-1.27%
 
WRCDF Wirecard AG
0.0002
0.00%
 
ADCOF Adcore Inc.
0.1850
-7.50%
 
ADMCM.HE Admicom Oyj
50.60
-0.20%
 
WISH.V Wishpond Technologies Ltd.
0.1600
+3.23%
 
5134.T POPER Co.,Ltd.
1,180.00
+3.33%
 
ADCO.TO Adcore Inc.
0.2800
0.00%
 
CNSWF Constellation Software Inc.
3,562.63
-1.35%
 
ITMSF Intermap Technologies Corporation
1.5700
-5.42%