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

Luminar Media Group Inc (OP: LRGR )

0.0260 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, May 16, 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 (%)
Oct 31, 2018 0.1500 0.1550 0.1500 0.1500 8,313 -0.05(-25.00%)
Oct 30, 2018 0.1200 0.2000 0.1200 0.2000 2,016 +0.01(+5.26%)
Oct 29, 2018 0.1409 0.1900 0.1409 0.1900 3,720 +0.01(+2.70%)
Oct 26, 2018 0.1200 0.1850 0.1200 0.1850 4,400 +0.00(+0.00%)
Oct 25, 2018 0.1850 0.1850 0.1850 50 +0.00(+0.00%)
Oct 24, 2018 0.1850 0.1850 0.1850 0.1850 20,500 -0.00(-0.05%)
Oct 23, 2018 0.1800 0.1851 0.1800 0.1851 13,015 +0.01(+2.83%)
Oct 22, 2018 0.1400 0.1800 0.1200 0.1800 40,165 +0.05(+44.00%)
Oct 19, 2018 0.1250 0.1400 0.1200 0.1250 2,300 +0.01(+6.38%)
Oct 18, 2018 0.1175 0.1175 0.1175 0.1175 1,100 -0.02(-16.07%)
Oct 16, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 15, 2018 0.1400 0.1400 0.1175 0.1400 10,800 +0.02(+19.15%)
Oct 12, 2018 0.1175 0.1175 0.1175 0.1175 3,500 +0.00(+0.00%)
Oct 11, 2018 0.1100 0.1400 0.1100 0.1175 12,515 +0.00(+0.00%)
Oct 10, 2018 0.1100 0.1400 0.1100 0.1175 13,419 -0.02(-16.07%)
Oct 08, 2018 0.1400 0.1400 0.1400 0 +0.02(+15.70%)
Oct 05, 2018 0.1205 0.1275 0.1205 0.1210 800 -0.02(-13.57%)
Oct 04, 2018 0.1400 0.1400 0.1400 103 +0.00(+0.00%)
Oct 03, 2018 0.1200 0.1400 0.1200 0.1400 16,122 +0.02(+12.00%)
Oct 02, 2018 0.1275 0.1275 0.1250 0.1250 1,168 -0.02(-12.65%)
Oct 01, 2018 0.1225 0.1431 0.1225 0.1431 5,275 +0.02(+11.80%)
Sep 28, 2018 0.1200 0.1280 0.1200 0.1280 800 +0.00(+0.39%)
Sep 27, 2018 0.1200 0.1500 0.1200 0.1275 1,280 -0.00(-1.92%)
Sep 26, 2018 0.1400 0.1500 0.1300 0.1300 29,446 -0.02(-13.33%)
Sep 25, 2018 0.1500 0.1500 0.1500 0.1500 680 +0.01(+7.14%)
Sep 24, 2018 0.1390 0.1500 0.1390 0.1400 2,820 +0.00(+0.00%)
Sep 21, 2018 0.1300 0.1400 0.1300 0.1400 700 +0.01(+3.70%)
Sep 20, 2018 0.1350 0.1350 0.1350 0.1350 770 -0.01(-3.57%)
Sep 19, 2018 0.1300 0.1650 0.1300 0.1400 6,728 +0.01(+3.70%)
Sep 18, 2018 0.1300 0.1500 0.1300 0.1350 5,636 -0.01(-3.57%)
Sep 17, 2018 0.1400 0.1400 0.1400 0.1400 7,964 +0.01(+7.69%)
Sep 14, 2018 0.1300 0.1525 0.1300 0.1300 4,900 -0.02(-13.33%)
Sep 13, 2018 0.1538 0.1900 0.1500 0.1500 115,540 +0.01(+3.45%)
Sep 12, 2018 0.1340 0.1450 0.1250 0.1450 89,353 +0.00(+3.57%)
Sep 11, 2018 0.1525 0.1550 0.1350 0.1400 39,591 -0.02(-10.43%)
Sep 10, 2018 0.1700 0.1700 0.1563 0.1563 6,064 +0.01(+10.07%)
Sep 07, 2018 0.1700 0.1700 0.1400 0.1420 1,300 -0.01(-6.89%)
Sep 06, 2018 0.1250 0.1525 0.1250 0.1525 8,622 +0.01(+5.17%)
Sep 05, 2018 0.1701 0.1701 0.1450 0.1450 38,636 -0.04(-19.49%)
Sep 04, 2018 0.1701 0.1801 0.1701 0.1801 1,689 +0.00(+0.00%)
Aug 31, 2018 0.1801 0.1801 0.1801 0 -0.01(-6.44%)
Aug 30, 2018 0.1702 0.2000 0.1701 0.1925 29,763 +0.01(+8.39%)
Aug 29, 2018 0.1826 0.1826 0.1776 0.1776 10,565 -0.00(-1.33%)
Aug 28, 2018 0.1701 0.1802 0.1701 0.1800 1,780 +0.01(+5.82%)
Aug 27, 2018 0.2000 0.2000 0.1700 0.1701 25,365 -0.01(-7.45%)
Aug 23, 2018 0.1838 0.1838 0.1838 0 -0.01(-3.26%)
Aug 22, 2018 0.1800 0.1925 0.1800 0.1900 1,180 +0.01(+5.56%)
Aug 21, 2018 0.2175 0.2175 0.1800 0.1800 10,340 -0.01(-6.49%)
Aug 20, 2018 0.1850 0.1925 0.1800 0.1925 2,828 +0.01(+4.05%)
Aug 17, 2018 0.1950 0.2400 0.1700 0.1850 29,000 -0.01(-5.13%)
Aug 16, 2018 0.1700 0.2113 0.1700 0.1950 29,787 +0.04(+21.88%)
Aug 15, 2018 0.1413 0.1700 0.1400 0.1600 61,159 +0.02(+14.29%)
Aug 14, 2018 0.1700 0.1700 0.1280 0.1400 132,920 -0.03(-17.65%)
Aug 13, 2018 0.1800 0.1800 0.1400 0.1700 152,527 -0.01(-5.56%)
Aug 10, 2018 0.2500 0.2500 0.1800 0.1800 29,900 -0.02(-10.00%)
Aug 09, 2018 0.1855 0.2000 0.1754 0.2000 24,875 +0.02(+8.11%)
Aug 08, 2018 0.1550 0.1855 0.1533 0.1850 113,385 +0.04(+29.82%)
Aug 07, 2018 0.1200 0.1425 0.1200 0.1425 21,130 -0.00(-2.60%)
Aug 06, 2018 0.1500 0.1650 0.1225 0.1463 55,174 -0.00(-2.47%)
Aug 03, 2018 0.3000 0.3000 0.1313 0.1500 134,300 +0.00(+0.00%)
Aug 02, 2018 0.1500 109 +0.00(+0.00%)
Aug 01, 2018 95 +0.00(+0.00%)
Jul 31, 2018 0.3075 0.3150 0.2200 0.2200 34,787 -0.07(-24.14%)
Jul 30, 2018 0.2600 0.2900 0.2600 0.2900 10,232 -0.01(-3.33%)
Jul 27, 2018 0.3490 0.3490 0.2838 0.3000 15,000 -0.08(-20.53%)
Jul 26, 2018 0.3875 0.3875 0.3775 0.3775 436 +0.05(+16.38%)
Jul 25, 2018 0.3475 0.3500 0.3244 0.3244 4,411 -0.01(-1.70%)
Jul 24, 2018 0.4050 0.4050 0.3000 0.3300 7,491 -0.04(-10.81%)
Jul 23, 2018 0.3215 0.3700 0.3215 0.3700 17,660 +0.09(+32.14%)
Jul 20, 2018 0.2800 0.2800 0.2800 0.2800 500 -0.00(-0.71%)
Jul 19, 2018 0.2800 0.2860 0.2800 0.2820 3,247 -0.06(-17.06%)
Jul 18, 2018 0.4050 0.4050 0.3000 0.3400 32,210 +0.02(+6.25%)
Jul 17, 2018 0.2562 0.4200 0.2500 0.3200 21,884 +0.09(+37.63%)
Jul 16, 2018 0.3200 0.3204 0.2030 0.2325 88,873 -0.13(-35.42%)
Jul 13, 2018 0.3462 0.4300 0.3323 0.3600 29,549 -0.07(-16.13%)
Jul 12, 2018 0.3323 0.4500 0.3323 0.4292 11,324 +0.07(+19.23%)
Jul 11, 2018 0.3329 0.4000 0.3233 0.3600 25,286 -0.04(-10.00%)
Jul 10, 2018 0.4000 0.4037 0.3155 0.4000 17,407 +0.00(+0.00%)
Jul 09, 2018 0.4550 0.4550 0.4000 0.4000 22,065 +0.00(+0.00%)
Jul 06, 2018 0.4000 0.4037 0.4000 0.4000 24,093 +0.00(+0.00%)
Jul 05, 2018 0.4010 0.4300 0.4000 0.4000 34,515 -0.05(-11.11%)
Jul 03, 2018 0.4500 0.4500 0.4500 0 +0.05(+12.47%)
Jul 02, 2018 0.4500 0.4500 0.4001 0.4001 5,501 -0.05(-11.09%)
Jun 29, 2018 0.4650 0.5000 0.4500 0.4500 23,890 -0.01(-2.17%)
Jun 28, 2018 0.5000 0.5000 0.4600 0.4600 22,825 -0.10(-17.12%)
Jun 27, 2018 0.5400 0.5550 0.5000 0.5550 16,355 +0.02(+2.78%)
Jun 26, 2018 0.5000 0.5500 0.5000 0.5400 9,818 +0.02(+3.85%)
Jun 25, 2018 0.5210 0.5800 0.5000 0.5200 18,420 -0.00(-0.19%)
Jun 22, 2018 0.5500 0.5990 0.5100 0.5210 8,706 +0.01(+1.17%)
Jun 21, 2018 0.5200 0.6200 0.5100 0.5150 38,382 -0.03(-4.63%)
Jun 20, 2018 0.5000 0.6400 0.5000 0.5400 38,343 -0.05(-8.47%)
Jun 19, 2018 0.6375 0.6900 0.5420 0.5900 104,593 -0.06(-9.23%)
Jun 18, 2018 0.8500 0.8500 0.6050 0.6500 63,370 -0.01(-1.52%)
Jun 15, 2018 0.6294 0.6294 0.6600 73,120 +0.03(+4.87%)
Jun 14, 2018 0.8460 0.8620 0.5120 0.6294 327,962 -0.13(-17.19%)
Jun 13, 2018 1.160 1.190 0.7104 0.7600 309,907 -0.26(-25.49%)
Jun 12, 2018 0.6000 1.080 0.6000 1.020 1,237,869 +0.42(+70.00%)
Jun 11, 2018 0.7100 0.7100 0.6000 0.6000 26,707 -0.05(-7.69%)
Jun 08, 2018 0.3150 0.7100 0.3150 0.6500 10,206 -0.06(-8.45%)
Jun 07, 2018 0.8000 0.8000 0.5600 0.7100 13,991 +0.15(+26.79%)
Jun 06, 2018 0.8000 0.8000 0.5600 0.5600 34,430 -0.14(-20.00%)
Jun 05, 2018 0.8700 0.9000 0.7000 0.7000 33,379 -0.16(-18.60%)
Jun 04, 2018 0.9500 0.9500 0.8600 0.8600 10,208 -0.04(-4.44%)
Jun 01, 2018 0.8760 0.9800 0.8500 0.9000 6,278 +0.06(+7.14%)
May 31, 2018 0.9000 1.000 0.8000 0.8400 11,878 -0.06(-6.67%)
May 30, 2018 0.9000 1.050 0.9000 0.9000 12,747 -0.04(-4.26%)
May 29, 2018 0.9000 1.060 0.9000 0.9400 12,645 -0.06(-6.00%)
May 25, 2018 1.000 1.000 1.000 0 -0.03(-2.63%)
May 24, 2018 1.250 1.310 0.8000 1.027 57,791 -0.28(-21.60%)
May 23, 2018 1.310 1.500 1.250 1.310 15,852 -0.04(-2.96%)
May 22, 2018 1.500 1.650 1.350 1.350 39,043 +0.00(+0.00%)
May 21, 2018 1.860 1.920 1.320 1.350 61,164 -0.46(-25.41%)
May 18, 2018 2.000 2.000 1.700 1.810 18,544 -0.08(-4.23%)
May 17, 2018 1.505 2.140 1.505 1.890 77,229 +0.43(+29.45%)
May 16, 2018 3.150 3.350 1.200 1.460 240,257 -1.58(-51.97%)
May 15, 2018 2.750 3.200 2.630 3.040 49,261 +0.39(+14.72%)
May 14, 2018 2.750 2.750 2.400 2.650 42,156 +0.17(+6.85%)
May 11, 2018 2.450 2.650 2.250 2.480 29,701 +0.08(+3.33%)
May 10, 2018 2.070 2.600 2.070 2.400 60,412 +0.33(+15.94%)
May 09, 2018 2.190 2.190 1.850 2.070 113,562 +0.07(+3.50%)
May 08, 2018 1.580 2.150 1.580 2.000 50,069 +0.18(+9.89%)
May 07, 2018 2.200 2.200 1.700 1.820 128,678 -0.33(-15.35%)
May 04, 2018 1.900 2.170 1.800 2.150 207,040 +0.36(+20.11%)
May 03, 2018 1.290 1.990 1.100 1.790 226,619 +0.61(+51.69%)
May 02, 2018 1.425 1.450 1.070 1.180 100,750 +0.02(+1.72%)
May 01, 2018 1.440 1.480 1.100 1.160 170,528 -0.19(-14.07%)
Apr 30, 2018 1.340 2.300 0.6600 1.350 814,796 -0.41(-23.30%)
Apr 27, 2018 6.620 7.200 1.500 1.760 1,171,606 -4.89(-73.53%)
Apr 26, 2018 6.350 6.660 6.050 6.650 216,185 +0.72(+12.14%)
Apr 25, 2018 5.510 5.930 5.350 5.930 236,652 +0.75(+14.48%)
Apr 24, 2018 4.460 5.240 4.320 5.180 141,775 +0.76(+17.19%)
Apr 23, 2018 4.750 4.750 4.150 4.420 95,934 -0.11(-2.43%)
Apr 20, 2018 4.650 4.950 3.900 4.530 162,726 +0.03(+0.67%)
Apr 19, 2018 4.200 4.660 3.700 4.500 196,512 +0.16(+3.69%)
Apr 18, 2018 3.960 4.430 3.750 4.340 143,540 +0.39(+9.87%)
Apr 17, 2018 3.750 4.030 2.960 3.950 365,925 +0.31(+8.52%)
Apr 16, 2018 3.290 3.650 3.200 3.640 191,801 +0.49(+15.56%)
Apr 13, 2018 2.950 3.200 2.850 3.150 214,385 +0.45(+16.67%)
Apr 12, 2018 2.280 2.840 2.270 2.700 419,717 +0.45(+20.00%)
Apr 11, 2018 1.600 2.250 1.600 2.250 597,372 +1.09(+93.97%)
Apr 10, 2018 1.210 2.000 1.160 1.160 4,334 +0.01(+0.87%)
Apr 09, 2018 1.790 2.000 1.150 1.150 44,414 -0.30(-20.69%)
Apr 06, 2018 2.000 2.000 1.300 1.450 4,882 +0.21(+16.94%)
Apr 05, 2018 1.240 1.280 1.240 1.240 13,170 +0.15(+13.76%)
Apr 04, 2018 1.050 1.090 1.000 1.090 33,904 +0.08(+7.92%)
Apr 03, 2018 0.4300 1.050 0.4300 1.010 49,371 +0.51(+102.00%)
Apr 02, 2018 0.5000 0.5000 0.5000 0.5000 10,097 -0.74(-59.68%)
Mar 28, 2018 1.240 1.240 1.240 0 +0.54(+77.14%)
Mar 27, 2018 0.7000 0.7000 0.7000 0.7000 2,591 +0.07(+11.11%)
Mar 23, 2018 0.6300 0.6300 0.6300 11 -0.07(-10.00%)
Mar 22, 2018 0.7000 0.7000 0.7000 0.7000 110 +0.27(+62.11%)
Mar 21, 2018 0.4318 0.4318 0.4318 0.4318 675 -0.37(-46.02%)
Mar 19, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 14, 2018 0.8000 0.8000 0.8000 30 +0.00(+0.00%)
Mar 12, 2018 0.8000 0.8000 0.8000 11 +0.00(+0.00%)
Feb 28, 2018 0.8000 0.8000 0.8000 13 -0.20(-20.00%)
Feb 27, 2018 0.8500 1.000 0.8500 1.000 1,982 +0.57(+131.59%)
Feb 26, 2018 0.9980 0.9980 0.4318 0.4318 2,338 +0.00(+0.00%)
Feb 16, 2018 0.4318 0.4318 0.4318 0 +0.00(+0.00%)
Feb 15, 2018 0.4318 0.4318 0.4318 0.4318 270 +0.00(+0.00%)
Feb 12, 2018 0.4318 0.4318 0.4318 13 +0.00(+0.00%)
Feb 07, 2018 0.4318 0.4318 0.4318 0 -0.10(-18.80%)
Feb 02, 2018 0.5318 0.5318 0.5318 0 +0.10(+23.16%)
Feb 01, 2018 0.4318 0.4318 0.4318 0.4318 559 +0.00(+0.05%)
Jan 31, 2018 0.4316 1.000 0.4316 0.4316 1,187 -0.47(-52.04%)
Jan 26, 2018 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Jan 10, 2018 1.000 1.000 1.000 38 +0.56(+126.65%)
Jan 08, 2018 0.4412 0.4412 0.4412 5 +0.01(+2.37%)
Jan 05, 2018 0.4310 0.4310 0.4310 0.4310 400 +0.02(+3.61%)
Jan 03, 2018 0.4160 0.4160 0.4160 0 +0.11(+38.02%)
Dec 29, 2017 0.3014 0.3014 0.3014 3 -0.11(-26.86%)
Dec 28, 2017 0.5120 1.000 0.4121 0.4121 2,908 -0.14(-25.34%)
Dec 27, 2017 0.5520 2.380 0.5520 0.5520 1,139 +0.00(+0.33%)
Dec 26, 2017 0.5502 0.5502 0.5502 0.5502 179 +0.00(+0.04%)
Dec 21, 2017 0.5500 0.5500 0.5500 5 +0.20(+56.21%)
Dec 20, 2017 2.058 2.450 0.3521 0.3521 1,310 -1.90(-84.35%)
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.