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

Luminar Media Group Inc (OP: LRGR )

0.0216 -0.0034 (-13.60%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 23, 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 (%)
Jul 31, 2020 0.0725 0.0855 0.0610 0.0610 4,300 +0.00(+0.00%)
Jul 30, 2020 0.0850 0.0850 0.0600 0.0610 82,500 -0.00(-6.15%)
Jul 29, 2020 0.0800 0.0800 0.0650 0.0650 1,300 -0.01(-18.75%)
Jul 27, 2020 0.0800 0.0800 0.0800 0 +0.01(+16.28%)
Jul 24, 2020 0.0688 0.0688 0.0688 33 +0.00(+0.00%)
Jul 22, 2020 0.0688 0.0688 0.0688 0 +0.00(+0.00%)
Jul 21, 2020 0.0650 0.0688 0.0650 0.0688 10,200 -0.00(-1.71%)
Jul 20, 2020 0.0650 0.0800 0.0650 0.0700 31,828 +0.01(+7.69%)
Jul 17, 2020 0.0738 0.0800 0.0650 0.0650 7,900 +0.00(+0.00%)
Jul 16, 2020 0.0750 0.0775 0.0650 0.0650 6,842 +0.00(+0.00%)
Jul 15, 2020 0.0650 0.0650 0.0650 45 +0.00(+0.00%)
Jul 09, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 08, 2020 0.0650 0.0650 0.0650 0.0650 500 -0.01(-9.09%)
Jul 07, 2020 0.0715 0.0715 0.0715 0.0715 1,400 -0.00(-6.04%)
Jul 06, 2020 0.0761 0.0761 0.0761 0.0761 2,002 +0.00(+6.43%)
Jul 01, 2020 0.0715 0.0715 0.0715 0 -0.01(-11.40%)
Jun 30, 2020 0.0715 0.0807 0.0715 0.0807 1,141 -0.00(-0.98%)
Jun 29, 2020 0.0915 0.0915 0.0815 0.0815 21,000 -0.01(-10.93%)
Jun 26, 2020 0.0915 0.0915 0.0915 0.0915 1,000 +0.03(+38.64%)
Jun 25, 2020 0.0660 0.0660 0.0660 0.0660 1,000 -0.02(-24.57%)
Jun 24, 2020 0.0875 0.0875 0.0875 0.0875 100 -0.00(-2.78%)
Jun 23, 2020 0.0725 0.0900 0.0725 0.0900 30,876 +0.00(+5.88%)
Jun 22, 2020 0.0700 0.0850 0.0700 0.0850 3,002 +0.01(+21.43%)
Jun 19, 2020 0.0700 0.0700 0.0700 0.0700 11,900 +0.00(+0.00%)
Jun 18, 2020 0.0900 0.0900 0.0700 0.0700 3,100 +0.00(+0.00%)
Jun 17, 2020 0.0700 0.0700 0.0700 0.0700 5,598 -0.01(-17.65%)
Jun 16, 2020 0.1000 0.1000 0.0850 0.0850 11,050 +0.01(+21.43%)
Jun 12, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 11, 2020 0.1000 0.1000 0.0700 0.0800 6,780 -0.01(-5.88%)
Jun 10, 2020 0.0850 0.0850 0.0850 0.0850 446 +0.01(+6.25%)
Jun 08, 2020 0.0800 0.0800 0.0800 0 -0.05(-38.46%)
Jun 05, 2020 0.1300 0.1300 0.1300 0.1300 700 +0.03(+30.00%)
Jun 04, 2020 0.1000 0.1000 0.1000 28 +0.00(+0.00%)
Jun 03, 2020 0.1000 0.1000 0.1000 3 +0.00(+0.00%)
Jun 02, 2020 0.1000 0.1000 0.1000 0.1000 278 -0.01(-13.04%)
Jun 01, 2020 0.1150 0.1150 0.1150 0.1150 105 -0.00(-4.17%)
May 29, 2020 0.1000 0.1200 0.1000 0.1200 3,500 +0.01(+14.29%)
May 28, 2020 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-8.70%)
May 26, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 22, 2020 0.1100 0.1100 0.1100 0.1100 600 +0.00(+0.00%)
May 21, 2020 0.0900 0.1100 0.0900 0.1100 6,978 +0.01(+10.00%)
May 20, 2020 0.1270 0.1300 0.1000 0.1000 3,461 +0.00(+0.00%)
May 19, 2020 0.1270 0.1270 0.1000 0.1000 1,727 -0.03(-20.63%)
May 18, 2020 0.1000 0.1260 0.1000 0.1260 1,383 +0.01(+5.00%)
May 15, 2020 0.1000 0.1200 0.1000 0.1200 600 -0.01(-4.76%)
May 14, 2020 0.1000 0.1260 0.1000 0.1260 2,317 +0.00(+0.80%)
May 13, 2020 0.1250 0.1250 0.1250 30 +0.00(+0.00%)
May 12, 2020 0.1000 0.1250 0.1000 0.1250 3,750 +0.02(+25.00%)
May 11, 2020 0.1250 0.1275 0.1000 0.1000 22,874 -0.03(-23.08%)
May 08, 2020 0.1300 0.1300 0.1300 0.1300 3,900 +0.00(+0.00%)
May 07, 2020 0.1300 0.1300 0.1300 0.1300 1,294 +0.03(+23.81%)
May 06, 2020 0.1106 0.1300 0.1050 0.1050 2,102 +0.00(+0.00%)
May 05, 2020 0.1050 0.1050 0.1050 10 +0.00(+0.00%)
May 04, 2020 0.1100 0.1100 0.1050 0.1050 4,800 +0.00(+0.00%)
May 01, 2020 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+0.00%)
Apr 30, 2020 0.1390 0.1390 0.1050 0.1050 4,328 -0.03(-19.23%)
Apr 29, 2020 0.1300 0.1300 0.1300 6 +0.00(+0.00%)
Apr 28, 2020 0.1300 0.1300 0.1300 0.1300 835 -0.01(-7.14%)
Apr 27, 2020 0.1300 0.1400 0.1001 0.1400 465 +0.04(+39.86%)
Apr 24, 2020 0.1150 0.1150 0.1001 0.1001 4,000 -0.01(-9.00%)
Apr 23, 2020 0.1100 0.1100 0.1100 0.1100 3,333 -0.01(-6.38%)
Apr 21, 2020 0.1175 0.1175 0.1175 0 +0.02(+17.50%)
Apr 20, 2020 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Apr 17, 2020 0.1050 0.1200 0.0926 0.1000 33,400 +0.00(+0.00%)
Apr 15, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 14, 2020 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Apr 13, 2020 0.1000 0.1000 0.0999 0.1000 3,900 +0.01(+17.51%)
Apr 09, 2020 0.0851 0.0851 0.0851 0.0851 1,000 -0.00(-4.49%)
Apr 08, 2020 0.0891 0.0891 0.0891 0.0891 10,118 +0.01(+11.24%)
Apr 07, 2020 0.0801 0.0801 0.0801 0.0801 753 -0.00(-4.76%)
Apr 06, 2020 0.0841 0.0841 0.0841 0.0841 300 -0.00(-1.18%)
Apr 03, 2020 0.0851 0.0851 0.0851 0.0851 1,000 -0.01(-9.85%)
Apr 02, 2020 0.0944 0.0944 0.0944 1 +0.00(+0.00%)
Apr 01, 2020 0.0944 0.0944 0.0944 0.0944 282 -0.01(-5.41%)
Mar 31, 2020 0.0949 0.0998 0.0900 0.0998 6,032 +0.00(+0.00%)
Mar 30, 2020 0.0999 0.0999 0.0800 0.0998 82,772 -0.00(-0.10%)
Mar 27, 2020 0.0800 0.0999 0.0800 0.0999 8,500 +0.02(+18.93%)
Mar 25, 2020 0.0840 0.0840 0.0840 0 -0.00(-1.18%)
Mar 24, 2020 0.0949 0.0999 0.0850 0.0850 2,058 +0.00(+0.00%)
Mar 23, 2020 0.0850 0.0850 0.0850 200 +0.00(+0.00%)
Mar 20, 2020 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Mar 19, 2020 0.0800 0.0949 0.0800 0.0800 16,942 -0.02(-20.00%)
Mar 18, 2020 0.1000 0.1000 0.1000 158 +0.00(+0.00%)
Mar 16, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 13, 2020 0.1000 0.1000 0.0998 0.1000 11,200 +0.00(+0.00%)
Mar 12, 2020 0.0900 0.1000 0.0780 0.1000 51,483 +0.02(+28.21%)
Mar 11, 2020 0.0780 0.0780 0.0780 0.0780 3,400 -0.02(-22.00%)
Mar 10, 2020 0.0780 0.1000 0.0780 0.1000 50,100 +0.02(+28.21%)
Mar 09, 2020 0.0998 0.0998 0.0780 0.0780 63,026 +0.00(+0.00%)
Mar 06, 2020 0.0780 0.0878 0.0780 0.0780 5,100 +0.00(+0.00%)
Mar 04, 2020 0.0780 0.0780 0.0780 0 -0.02(-21.84%)
Mar 03, 2020 0.0998 0.0998 0.0780 0.0998 9,900 +0.02(+19.52%)
Mar 02, 2020 0.0800 0.0889 0.0800 0.0835 20,747 +0.01(+7.46%)
Feb 28, 2020 0.0777 0.0777 0.0777 30 +0.00(+0.00%)
Feb 27, 2020 0.0765 0.0998 0.0750 0.0777 22,664 -0.01(-7.50%)
Feb 25, 2020 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Feb 21, 2020 0.0840 0.0840 0.0840 0 +0.00(+5.00%)
Feb 20, 2020 0.0800 0.0800 0.0750 0.0800 38,300 +0.01(+14.29%)
Feb 18, 2020 0.0700 0.0700 0.0700 0 -0.01(-9.68%)
Feb 14, 2020 0.0650 0.0800 0.0650 0.0775 30,200 -0.00(-3.13%)
Feb 13, 2020 0.0700 0.0800 0.0658 0.0800 45,657 +0.01(+14.29%)
Feb 12, 2020 0.0700 0.0700 0.0700 13 +0.00(+0.00%)
Feb 11, 2020 0.0700 0.0700 0.0700 0.0700 2,556 -0.01(-17.65%)
Feb 10, 2020 0.0850 0.0850 0.0850 94 +0.00(+0.00%)
Feb 07, 2020 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+21.43%)
Feb 06, 2020 0.0700 0.0700 0.0700 0.0700 8,526 +0.00(+0.00%)
Feb 04, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 03, 2020 0.0700 0.0700 0.0700 0.0700 5,278 -0.00(-6.04%)
Jan 31, 2020 0.0745 0.0745 0.0745 0.0745 7,500 +0.00(+6.43%)
Jan 29, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 28, 2020 0.0700 0.0700 0.0700 25 +0.00(+0.00%)
Jan 27, 2020 0.0700 0.0700 0.0700 0.0700 150 -0.00(-5.41%)
Jan 24, 2020 0.0740 0.0740 0.0740 0.0740 200 -0.02(-20.43%)
Jan 23, 2020 0.0930 0.0930 0.0930 0.0930 5,031 +0.00(+3.33%)
Jan 22, 2020 0.0800 0.0900 0.0800 0.0900 5,447 -0.00(-3.23%)
Jan 21, 2020 0.0930 0.0930 0.0930 15 +0.00(+0.00%)
Jan 17, 2020 0.0930 0.0930 0.0930 10 +0.00(+0.00%)
Jan 16, 2020 0.0930 0.0930 0.0930 0.0930 301 +0.02(+32.86%)
Jan 15, 2020 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jan 14, 2020 0.0700 0.0920 0.0683 0.0700 67,358 -0.00(-1.55%)
Jan 13, 2020 0.0800 0.0865 0.0711 0.0711 6,914 -0.02(-25.16%)
Jan 10, 2020 0.0700 0.0950 0.0700 0.0950 13,700 -0.00(-4.81%)
Jan 09, 2020 0.0700 0.0998 0.0700 0.0998 2,565 +0.03(+42.57%)
Jan 08, 2020 0.0700 0.0700 0.0700 0.0700 527 -0.03(-29.86%)
Jan 07, 2020 0.0940 0.1000 0.0940 0.0998 5,700 +0.04(+66.33%)
Jan 06, 2020 0.0600 0.0600 0.0600 0.0600 2,950 -0.04(-40.00%)
Jan 03, 2020 0.1000 0.1000 0.1000 5 +0.00(+0.00%)
Jan 02, 2020 0.0700 0.1000 0.0700 0.1000 5,143 +0.03(+42.86%)
Dec 31, 2019 0.0700 0.0900 0.0700 0.0700 4,000 -0.01(-17.65%)
Dec 30, 2019 0.0775 0.0850 0.0700 0.0850 1,500 +0.01(+6.25%)
Dec 27, 2019 0.0803 0.0803 0.0800 0.0800 5,600 +0.00(+0.00%)
Dec 26, 2019 0.0800 0.0800 0.0800 0.0800 1,819 +0.00(+0.00%)
Dec 24, 2019 0.0800 0.0800 0.0800 0.0800 700 -0.01(-13.51%)
Dec 23, 2019 0.0700 0.0925 0.0700 0.0925 774 +0.00(+4.40%)
Dec 20, 2019 0.0800 0.0886 0.0750 0.0886 75,500 +0.01(+10.75%)
Dec 19, 2019 0.0876 0.1000 0.0800 0.0800 9,112 +0.00(+0.00%)
Dec 18, 2019 0.0800 0.0800 0.0800 0.0800 4,171 -0.00(-3.61%)
Dec 17, 2019 0.0800 0.0830 0.0800 0.0830 682 -0.00(-5.68%)
Dec 16, 2019 0.0800 0.0880 0.0800 0.0880 1,154 +0.00(+3.53%)
Dec 12, 2019 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Dec 11, 2019 0.0700 0.0745 0.0700 0.0700 11,689 -0.03(-30.00%)
Dec 10, 2019 0.0920 0.1000 0.0800 0.1000 4,686 +0.02(+25.00%)
Dec 09, 2019 0.0800 0.0800 0.0800 0.0800 954 -0.01(-15.79%)
Dec 06, 2019 0.0800 0.0950 0.0800 0.0950 2,000 +0.01(+18.75%)
Dec 05, 2019 0.0900 0.0900 0.0800 0.0800 3,340 -0.02(-20.00%)
Dec 04, 2019 0.1000 0.1001 0.0900 0.1000 82,295 -0.01(-9.09%)
Dec 02, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 29, 2019 0.1100 0.1100 0.0800 0.1000 8,500 +0.01(+11.11%)
Nov 26, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 25, 2019 0.0900 0.0900 0.0900 0.0900 6,296 -0.03(-24.37%)
Nov 21, 2019 0.1190 0.1190 0.1190 0 +0.00(+0.00%)
Nov 20, 2019 0.0850 0.1200 0.0800 0.1190 41,301 +0.02(+24.87%)
Nov 19, 2019 0.0953 0.0953 0.0953 0.0953 416 +0.00(+1.38%)
Nov 18, 2019 0.0800 0.1070 0.0800 0.0940 1,296 -0.01(-6.00%)
Nov 15, 2019 0.1000 0.1000 0.1000 0.1000 1,400 -0.01(-9.09%)
Nov 13, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 12, 2019 0.1100 0.1400 0.1000 0.1000 14,570 -0.00(-0.10%)
Nov 11, 2019 0.1000 0.1001 0.1000 0.1001 219 +0.00(+0.10%)
Nov 08, 2019 0.1050 0.1050 0.1000 0.1000 10,400 -0.00(-4.76%)
Nov 07, 2019 0.1034 0.1050 0.1000 0.1050 45,716 +0.00(+0.00%)
Nov 06, 2019 0.1190 0.1190 0.1050 0.1050 5,053 -0.00(-0.19%)
Nov 05, 2019 0.0949 0.1400 0.0949 0.1052 51,774 +0.00(+0.19%)
Nov 04, 2019 0.1050 0.1136 0.1010 0.1050 26,445 +0.00(+0.00%)
Nov 01, 2019 0.1490 0.1490 0.1050 0.1050 36,300 -0.03(-24.41%)
Oct 31, 2019 0.1389 0.1389 0.1389 0.1389 5,000 +0.04(+37.52%)
Oct 30, 2019 0.1159 0.1159 0.1010 0.1010 10,801 -0.02(-15.83%)
Oct 29, 2019 0.1200 0.1200 0.1184 0.1200 41,925 -0.00(-0.08%)
Oct 28, 2019 0.1200 0.1316 0.1200 0.1201 10,070 +0.00(+0.08%)
Oct 25, 2019 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-9.50%)
Oct 24, 2019 0.1326 0.1326 0.1326 0.1326 1,025 +0.01(+9.05%)
Oct 23, 2019 0.1216 0.1216 0.1216 0.1216 1,025 +0.01(+5.74%)
Oct 22, 2019 0.1490 0.1490 0.1001 0.1150 18,355 +0.01(+15.00%)
Oct 21, 2019 0.1000 0.1100 0.1000 0.1000 1,440 -0.01(-9.09%)
Oct 18, 2019 0.1100 0.1100 0.1100 0.1100 700 -0.03(-20.86%)
Oct 17, 2019 0.1415 0.1415 0.1390 0.1390 13,029 -0.00(-0.50%)
Oct 16, 2019 0.1397 0.1397 0.1397 0.1397 200 -0.01(-6.87%)
Oct 15, 2019 0.1363 0.1500 0.1000 0.1500 11,165 +0.01(+3.45%)
Oct 14, 2019 0.1450 0.1450 0.1450 0.1450 106 -0.00(-1.69%)
Oct 11, 2019 0.1500 0.1500 0.1300 0.1475 39,800 -0.00(-1.67%)
Oct 10, 2019 0.1499 0.1500 0.1300 0.1500 8,233 +0.02(+19.52%)
Oct 09, 2019 0.1100 0.1375 0.1000 0.1255 33,979 +0.02(+14.09%)
Oct 08, 2019 0.1400 0.1400 0.1000 0.1100 95,445 -0.01(-8.33%)
Oct 07, 2019 0.1600 0.1700 0.1100 0.1200 276,423 -0.03(-20.53%)
Oct 04, 2019 0.2200 0.2200 0.1300 0.1510 559,200 +0.00(+0.67%)
Oct 03, 2019 0.1400 0.2000 0.1200 0.1500 753,752 +0.04(+35.14%)
Oct 02, 2019 0.1468 0.2000 0.1100 0.1110 753,034 -0.03(-20.77%)
Sep 30, 2019 0.1401 0.1401 0.1401 0 +0.00(+0.00%)
Sep 26, 2019 0.1401 0.1401 0.1401 0 +0.00(+0.00%)
Sep 25, 2019 0.1401 0.1401 0.1401 0.1401 848 -0.00(-0.07%)
Sep 23, 2019 0.1402 0.1402 0.1402 0 +0.00(+0.07%)
Sep 20, 2019 0.1401 0.1401 0.1401 0.1401 500 -0.01(-6.66%)
Sep 18, 2019 0.1501 0.1501 0.1501 0 +0.00(+0.00%)
Sep 17, 2019 0.1501 0.1701 0.1501 0.1501 3,112 -0.05(-24.95%)
Sep 16, 2019 0.2000 0.2000 0.2000 0.2000 100 +0.05(+37.84%)
Sep 12, 2019 0.1451 0.1451 0.1451 0 -0.01(-9.31%)
Sep 11, 2019 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Sep 09, 2019 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Sep 04, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 03, 2019 0.1604 0.2000 0.1604 0.2000 2,562 +0.05(+32.98%)
Aug 30, 2019 0.1504 0.1504 0.1504 3 +0.00(+0.00%)
Aug 28, 2019 0.1504 0.1504 0.1504 0 -0.01(-6.23%)
Aug 27, 2019 0.1604 0.1604 0.1604 0.1604 290 -0.01(-5.87%)
Aug 26, 2019 0.2400 0.2400 0.1505 0.1704 5,300 +0.02(+13.30%)
Aug 23, 2019 0.1505 0.1505 0.1504 0.1504 3,400 -0.02(-9.12%)
Aug 21, 2019 0.1655 0.1655 0.1655 0 +0.00(+0.00%)
Aug 19, 2019 0.1655 0.1655 0.1655 0 -0.01(-5.97%)
Aug 16, 2019 0.1760 0.1760 0.1760 4 +0.00(+0.00%)
Aug 15, 2019 0.1800 0.1800 0.1760 0.1760 7,500 +0.00(+0.00%)
Aug 14, 2019 0.1760 0.1760 0.1760 0.1760 3,930 -0.11(-39.31%)
Aug 13, 2019 0.2900 0.2900 0.2900 0.2900 3,964 +0.13(+81.25%)
Aug 12, 2019 0.1600 0.1600 0.1600 0.1600 277 +0.00(+0.00%)
Aug 09, 2019 0.1950 0.1950 0.1600 0.1600 4,500 +0.01(+6.67%)
Aug 08, 2019 0.1350 0.1500 0.1350 0.1500 12,033 -0.05(-23.08%)
Aug 07, 2019 0.1500 0.1950 0.1500 0.1950 7,000 +0.06(+44.44%)
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.