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

OTC Markets OTCPK - Delayed Quote USD

Luminar Media Group, Inc. (LRGR)

0.0700
0.0000
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.06000.07000.06000.07000.0700300
May 1, 20250.05800.06500.05800.06500.065024,900
Apr 30, 20250.07000.07000.07000.07000.0700-
Apr 29, 20250.07000.07000.07000.07000.07008,900
Apr 28, 20250.05100.07000.05100.06800.068021,000
Apr 25, 20250.07000.09000.07000.07000.070019,700
Apr 24, 20250.08000.08000.08000.08000.08002,200
Apr 23, 20250.05500.05500.05500.05500.0550100
Apr 22, 20250.07000.07000.07000.07000.0700-
Apr 21, 20250.08500.08500.07000.07000.070086,800
Apr 17, 20250.07000.07000.07000.07000.070082,700
Apr 16, 20250.10000.10000.10000.10000.1000-
Apr 15, 20250.07100.10000.07100.10000.10003,300
Apr 14, 20250.08800.10000.08800.10000.10001,200
Apr 11, 20250.07500.07500.07500.07500.0750-
Apr 10, 20250.08200.08200.07500.07500.075036,700
Apr 9, 20250.08000.08000.08000.08000.080028,200
Apr 8, 20250.08400.08600.08400.08600.08609,900
Apr 7, 20250.08000.08700.08000.08700.087040,200
Apr 4, 20250.09000.09500.08000.09000.0900216,000
Apr 3, 20250.09000.09000.08000.08000.080068,900
Apr 2, 20250.11700.11700.11700.11700.1170-
Apr 1, 20250.10700.11700.10000.11700.117030,100
Mar 31, 20250.10000.10000.10000.10000.100013,500
Mar 28, 20250.10200.10200.10200.10200.1020-
Mar 27, 20250.10200.10200.10200.10200.1020-
Mar 26, 20250.10200.10200.10200.10200.10201,000
Mar 25, 20250.08000.10500.07200.10500.1050116,600
Mar 24, 20250.08500.08500.07600.07600.0760158,700
Mar 21, 20250.09000.09000.09000.09000.090019,900
Mar 20, 20250.10000.13200.09600.11300.1130170,400
Mar 19, 20250.09000.09000.09000.09000.0900-
Mar 18, 20250.09000.09000.09000.09000.090016,800
Mar 17, 20250.09700.09700.09000.09000.090078,800
Mar 14, 20250.09000.09000.09000.09000.09002,000
Mar 13, 20250.08900.10500.08900.10500.105018,700
Mar 12, 20250.07000.09000.05100.09000.0900148,200
Mar 11, 20250.09000.09000.07800.09000.090015,300
Mar 10, 20250.10700.10700.09100.09100.091026,100
Mar 7, 20250.10500.10800.10500.10800.108015,700
Mar 6, 20250.10800.11000.10500.10700.107048,800
Mar 5, 20250.11500.12300.11500.11500.115020,000
Mar 4, 20250.11800.14000.11000.11000.1100149,700
Mar 3, 20250.11800.12200.11500.12200.122082,100
Feb 28, 20250.12300.12300.11800.11800.118058,300
Feb 27, 20250.13800.13800.10500.11000.110011,400
Feb 26, 20250.12400.12400.11800.12400.124063,000
Feb 25, 20250.12500.12500.11000.12100.121042,100
Feb 24, 20250.11000.12500.11000.12000.120018,100
Feb 21, 20250.12000.12000.10100.10100.101061,000
Feb 20, 20250.13000.13000.10400.10400.1040103,300
Feb 19, 20250.11000.13300.11000.13300.133032,400
Feb 18, 20250.12000.12000.10600.11500.115082,800
Feb 14, 20250.09600.11000.09600.11000.1100115,700
Feb 13, 20250.08600.08800.08600.08800.08805,200
Feb 12, 20250.08700.10000.08000.08600.086023,900
Feb 11, 20250.09500.09500.04200.08500.08507,000
Feb 10, 20250.09400.09500.09000.09000.0900129,400
Feb 7, 20250.09500.09500.09000.09300.093042,600
Feb 6, 20250.09500.09500.08000.09500.095089,400
Feb 5, 20250.08700.09000.08000.08200.082024,500
Feb 4, 20250.06000.08500.06000.08000.080081,300
Feb 3, 20250.08400.09200.08000.08000.0800139,400
Jan 31, 20250.07000.08300.07000.08200.0820145,600
Jan 30, 20250.07900.07900.06100.07900.079091,900
Jan 29, 20250.07700.08000.06000.06000.060066,800
Jan 28, 20250.07100.07100.06600.06600.066033,200
Jan 27, 20250.07800.07800.06600.06600.066070,700
Jan 24, 20250.06200.07900.06200.07700.0770103,100
Jan 23, 20250.06600.07000.06300.07000.07007,200
Jan 22, 20250.06500.06500.06000.06500.065026,500
Jan 21, 20250.05700.06400.05700.06100.061026,900
Jan 17, 20250.04200.04200.04200.04200.0420500
Jan 16, 20250.05500.05900.05500.05500.055047,100
Jan 15, 20250.05000.06200.04800.06000.0600139,300
Jan 14, 20250.04700.05000.04500.05000.050033,800
Jan 13, 20250.05000.05000.04400.04500.0450139,300
Jan 10, 20250.05000.05000.04400.05000.0500134,300
Jan 8, 20250.05000.05000.03900.04000.040067,700
Jan 7, 20250.05000.05000.05000.05000.0500100
Jan 6, 20250.05000.05000.03700.03700.037020,300
Jan 3, 20250.04400.04500.03700.04500.045026,300
Jan 2, 20250.04000.04100.04000.04100.04101,200
Dec 31, 20240.03900.04500.03700.04200.042022,800
Dec 30, 20240.04000.04000.03900.03900.03907,500
Dec 27, 20240.04500.04800.04500.04500.045099,500
Dec 26, 20240.04500.04800.04500.04500.045071,600
Dec 24, 20240.05000.05000.03600.04600.046028,300
Dec 23, 20240.04300.05000.04300.04500.045041,600
Dec 20, 20240.03000.05400.03000.04300.0430221,700
Dec 19, 20240.02800.04700.02800.04700.0470143,800
Dec 18, 20240.04000.04400.02500.04400.044043,800
Dec 17, 20240.04500.04700.04300.04400.044021,100
Dec 16, 20240.04600.04700.04000.04700.0470310,000
Dec 13, 20240.04400.04400.04400.04400.04404,700
Dec 12, 20240.03600.04400.02300.04400.0440125,400
Dec 11, 20240.03800.03800.03300.03300.03305,500
Dec 10, 20240.03700.04900.03700.03700.0370206,400
Dec 9, 20240.03200.03700.03200.03500.03503,200
Dec 6, 20240.04000.04000.03200.03700.037053,200
Dec 5, 20240.03800.03800.03800.03800.038045,000
Dec 4, 20240.03100.04600.03100.04500.0450126,700
Dec 3, 20240.03100.04800.02800.04800.0480196,400
Dec 2, 20240.02300.03700.02300.03600.0360224,600
Nov 29, 20240.03100.03200.03000.03100.031042,000
Nov 27, 20240.03300.03300.02100.03100.031035,500
Nov 26, 20240.02900.02900.02100.02900.0290176,900
Nov 25, 20240.02400.03200.02400.02400.024069,100
Nov 22, 20240.02100.03500.01800.02000.0200611,800
Nov 21, 20240.02500.02800.02000.02800.0280125,500
Nov 20, 20240.02000.02800.02000.02800.0280114,800
Nov 19, 20240.02400.02700.02000.02000.020047,200
Nov 18, 20240.02900.02900.02000.02300.0230215,900
Nov 15, 20240.02200.03000.02000.02100.0210451,300
Nov 14, 20240.02300.03000.02100.02100.0210105,500
Nov 13, 20240.02800.02900.02300.02300.0230259,000
Nov 12, 20240.02500.03000.02300.03000.030021,800
Nov 11, 20240.02800.03000.02600.02900.02903,000
Nov 8, 20240.03000.03000.02100.02300.0230159,100
Nov 7, 20240.02400.03000.02100.02600.0260159,700
Nov 6, 20240.02300.02300.02200.02200.02202,100
Nov 5, 20240.03000.03000.01800.03000.0300220,600
Nov 4, 20240.02700.02700.02700.02700.0270100
Nov 1, 20240.02700.02700.02700.02700.0270700
Oct 31, 20240.03200.03300.03100.03300.03304,000
Oct 30, 20240.03000.03200.02100.03000.03007,300
Oct 29, 20240.03000.03000.02300.02300.02302,400
Oct 28, 20240.03000.03000.03000.03000.0300-
Oct 25, 20240.02800.03000.02500.03000.030010,700
Oct 24, 20240.03100.03100.03100.03100.0310100
Oct 23, 20240.02600.02600.02600.02600.0260100,000
Oct 22, 20240.02500.04200.02500.04200.0420120,000
Oct 21, 20240.02500.02500.02200.02300.023044,400
Oct 18, 20240.02500.02900.02500.02500.025052,000
Oct 17, 20240.03100.03100.02000.02100.021084,800
Oct 16, 20240.03600.04500.02600.03200.0320183,900
Oct 15, 20240.03500.04500.03400.03900.039034,600
Oct 14, 20240.04200.04200.04000.04000.040055,900
Oct 11, 20240.02900.06400.02900.03800.0380507,900
Oct 10, 20240.03100.03100.03100.03100.0310-
Oct 9, 20240.03100.03500.02700.03100.031042,900
Oct 8, 20240.03800.03800.03800.03800.03801,000
Oct 7, 20240.02500.03800.02500.02500.0250135,300
Oct 4, 20240.03900.03900.02500.03300.0330112,800
Oct 3, 20240.03900.03900.02500.02500.0250129,000
Oct 2, 20240.03500.03900.02600.02600.0260182,400
Oct 1, 20240.03500.03500.03500.03500.03503,000
Sep 30, 20240.03900.03900.02100.02600.026028,600
Sep 27, 20240.03300.03900.03300.03500.035042,400
Sep 26, 20240.03700.03800.03500.03800.038058,700
Sep 25, 20240.02900.04500.02500.03900.0390431,600
Sep 24, 20240.02800.03000.02800.03000.030014,500
Sep 23, 20240.02800.02800.02800.02800.0280-
Sep 20, 20240.02500.03000.02500.02800.028013,500
Sep 19, 20240.03000.03000.03000.03000.0300-
Sep 18, 20240.03000.03000.02900.03000.030021,300
Sep 17, 20240.02700.02700.02700.02700.0270-
Sep 16, 20240.02900.03000.02700.02700.02703,600
Sep 13, 20240.02700.02700.02700.02700.0270200
Sep 12, 20240.02700.03000.02500.02500.025017,000
Sep 11, 20240.03000.03000.02500.02500.02509,800
Sep 10, 20240.03000.03000.03000.03000.03003,300
Sep 9, 20240.03000.03000.03000.03000.0300500
Sep 6, 20240.03000.03000.03000.03000.0300-
Sep 5, 20240.03000.03000.03000.03000.0300300
Sep 4, 20240.02500.02700.02500.02700.027011,800
Sep 3, 20240.03000.03000.03000.03000.0300-
Aug 30, 20240.03000.03000.03000.03000.030028,000
Aug 29, 20240.03000.03000.03000.03000.0300400
Aug 28, 20240.02900.03000.02900.03000.0300400
Aug 27, 20240.02900.03400.02700.02800.0280160,800
Aug 26, 20240.02000.02000.02000.02000.0200-
Aug 23, 20240.02000.02000.02000.02000.02009,000
Aug 22, 20240.01500.02200.01500.01700.017010,100
Aug 21, 20240.01400.01600.01400.01600.016020,800
Aug 20, 20240.01500.01500.01400.01400.014020,100
Aug 19, 20240.01500.01500.01500.01500.0150-
Aug 16, 20240.01500.01500.01500.01500.01502,000
Aug 15, 20240.01500.01500.01500.01500.0150-
Aug 14, 20240.01700.01700.01500.01500.0150130,900
Aug 13, 20240.01700.01700.01700.01700.0170-
Aug 12, 20240.01700.01700.01700.01700.0170-
Aug 9, 20240.01700.01700.01700.01700.0170100
Aug 8, 20240.01700.01700.01700.01700.0170-
Aug 7, 20240.01700.01700.01700.01700.0170-
Aug 6, 20240.01700.01700.01700.01700.017010,700
Aug 5, 20240.01700.01700.01700.01700.0170-
Aug 2, 20240.01700.01700.01700.01700.017080,100
Aug 1, 20240.01900.01900.01900.01900.0190-
Jul 31, 20240.02200.02200.01900.01900.0190800
Jul 30, 20240.02200.02200.02200.02200.0220-
Jul 29, 20240.02200.02200.02200.02200.0220-
Jul 26, 20240.02200.02200.02200.02200.0220-
Jul 25, 20240.02200.02200.02200.02200.0220-
Jul 24, 20240.02200.02200.02200.02200.0220-
Jul 23, 20240.02200.02200.02200.02200.022042,000
Jul 22, 20240.01500.01500.01500.01500.0150-
Jul 19, 20240.01500.01500.01500.01500.0150-
Jul 18, 20240.01500.01500.01500.01500.0150200
Jul 17, 20240.02500.02500.02500.02500.0250-
Jul 16, 20240.02500.02500.02500.02500.02501,000
Jul 15, 20240.01500.01500.01500.01500.0150-
Jul 12, 20240.01500.01500.01500.01500.0150100
Jul 11, 20240.01500.01800.01500.01800.01803,700
Jul 10, 20240.01500.01500.01500.01500.0150100
Jul 9, 20240.01400.01400.01400.01400.0140-
Jul 8, 20240.01400.01400.01400.01400.01402,800
Jul 5, 20240.02000.02000.01500.01500.0150600
Jul 3, 20240.02000.02000.02000.02000.0200-
Jul 2, 20240.02000.02000.02000.02000.0200-
Jul 1, 20240.01400.02000.01400.02000.020041,200
Jun 28, 20240.02100.02100.02000.02000.020030,000
Jun 27, 20240.02000.02000.02000.02000.0200-
Jun 26, 20240.02000.02000.02000.02000.0200-
Jun 25, 20240.02000.02000.02000.02000.02003,300
Jun 24, 20240.02700.02700.02700.02700.02703,300
Jun 21, 20240.02500.02500.02100.02100.021029,300
Jun 20, 20240.02000.02000.02000.02000.020010,000
Jun 18, 20240.02300.02500.01800.02000.0200178,000
Jun 17, 20240.01700.01700.01700.01700.017010,200
Jun 14, 20240.02700.02700.01300.02700.027031,100
Jun 13, 20240.01900.01900.01900.01900.0190-
Jun 12, 20240.02100.02100.01900.01900.01901,100
Jun 11, 20240.01400.02100.01400.01500.01503,000
Jun 10, 20240.01800.02100.01800.01800.018094,700
Jun 7, 20240.02000.02000.01800.01800.018070,300
Jun 6, 20240.02500.02600.02500.02500.025049,300
Jun 5, 20240.02100.02100.02100.02100.0210100
Jun 4, 20240.02800.02800.02800.02800.028071,200
Jun 3, 20240.01700.01700.01700.01700.0170-
May 31, 20240.01700.01700.01700.01700.0170-
May 30, 20240.01700.01700.01700.01700.0170-
May 29, 20240.02400.02400.01700.01700.01702,800
May 28, 20240.02000.02400.02000.02400.024049,000
May 24, 20240.02000.02000.02000.02000.02008,000
May 23, 20240.03900.03900.02200.02200.022036,900
May 22, 20240.02500.02500.02500.02500.025020,000
May 21, 20240.02500.02800.02500.02800.028031,000
May 20, 20240.02600.02600.02600.02600.0260-
May 17, 20240.02600.02600.02600.02600.0260-
May 16, 20240.02600.02600.02600.02600.026025,000
May 15, 20240.02800.02800.02800.02800.0280-
May 14, 20240.02800.02800.02800.02800.0280-
May 13, 20240.02800.02800.02800.02800.0280-
May 10, 20240.02500.02800.02500.02800.028045,500
May 9, 20240.02500.02500.02500.02500.02506,700
May 8, 20240.02000.02000.02000.02000.0200-
May 7, 20240.02000.02000.02000.02000.0200-
May 6, 20240.02000.02000.02000.02000.0200100
May 3, 20240.01400.02000.01400.02000.0200137,300