ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.49
-0.43%
US Tech 100
19,430.40
0.14%
S&P 500
5,487.03
0.25%
US Dollar vs CAD
1.3713
0.05%
Bitcoin
65,564.58
0.92%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. LumiraDx Ltd (PK) (LMDXF)

  7. LumiraDx Ltd (PK) (LMDXF) Historical

LMDXF LumiraDx Ltd (PK)

0.017
-0.0004 (-2.30%)
Jun 18 2024 - Closed
Delayed by 15 minutes

LMDXF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 0.017 -0.0004 -2.30% 0.014 0.0173 0.011 217,386
Jun 17 2024 0.0174 0.0031 21.68% 0.0124 0.0174 0.0115 172,389
Jun 14 2024 0.0143 0.00322 29.06% 0.0086 0.015 0.0086 595,051
Jun 13 2024 0.01108 0.00088 8.63% 0.0095 0.0127 0.008 317,592
Jun 12 2024 0.0102 -0.0008 -7.27% 0.0102 0.013 0.01 1,047,554
Jun 11 2024 0.011 0.00 0.00% 0.01 0.014 0.01 482,155
Jun 10 2024 0.011 -0.00025 -2.22% 0.0115 0.012 0.01 297,278
Jun 07 2024 0.01125 -0.00255 -18.48% 0.0138 0.0178 0.01 1,320,079
Jun 06 2024 0.0138 -0.0024 -14.81% 0.0155 0.0189 0.0136 639,310
Jun 05 2024 0.0162 -0.0012 -6.90% 0.0174 0.019 0.015 671,464
Jun 04 2024 0.0174 0.0008 4.82% 0.019 0.019 0.01665 210,815
Jun 03 2024 0.0166 -0.0034 -17.00% 0.018 0.0223 0.0135 1,343,174
May 31 2024 0.02 0.0004 2.04% 0.0196 0.0224 0.0131 631,090
May 30 2024 0.0196 0.0017 9.50% 0.0174 0.0223 0.0151 734,485
May 29 2024 0.0179 -0.0018 -9.14% 0.018 0.0191 0.016 646,097
May 28 2024 0.0197 -0.0022 -10.05% 0.0165 0.0219 0.0165 266,278
May 24 2024 0.0219 0.0059 36.88% 0.01567 0.0219 0.0153 608,994
May 23 2024 0.016 -0.00435 -21.38% 0.02 0.022 0.016 190,817
May 22 2024 0.02035 0.00285 16.29% 0.02 0.02035 0.016 410,556
May 21 2024 0.0175 -0.0007 -3.85% 0.018 0.0223 0.0131 1,009,758
May 20 2024 0.0182 -0.0018 -9.00% 0.02 0.02 0.0171 157,286
May 17 2024 0.02 0.00 0.00% 0.0176 0.02 0.0171 579,767
May 16 2024 0.02 -0.0015 -6.98% 0.02 0.0215 0.0171 886,559
May 15 2024 0.0215 0.0034 18.78% 0.0181 0.0215 0.018 426,214
May 14 2024 0.0181 -0.0058 -24.27% 0.024 0.024 0.0181 144,524
May 13 2024 0.0239 -0.0011 -4.40% 0.0233 0.0285 0.0175 1,870,773
May 10 2024 0.025 0.0017 7.30% 0.02372 0.0252 0.0212 590,030
May 09 2024 0.0233 0.00128 5.81% 0.0211 0.0233 0.02 143,817
May 08 2024 0.02202 0.00012 0.55% 0.021 0.0245 0.02 254,749
May 07 2024 0.0219 0.00215 10.89% 0.019 0.024 0.0185 868,819
May 06 2024 0.01975 -0.00525 -21.00% 0.022 0.0248 0.0181 467,932
May 03 2024 0.025 0.00376 17.70% 0.0185 0.025 0.0185 1,822,247
May 02 2024 0.02124 0.00524 32.75% 0.016 0.0276 0.016 830,188
May 01 2024 0.016 -0.007 -30.43% 0.021 0.0242 0.016 372,251
Apr 30 2024 0.023 0.0075 48.39% 0.0155 0.029 0.0155 2,741,132
Apr 29 2024 0.0155 -0.0015 -8.82% 0.0136 0.02 0.0135 192,811
Apr 26 2024 0.017 0.00164 10.68% 0.0141 0.02 0.0131 708,466
Apr 25 2024 0.01536 -0.00164 -9.65% 0.0151 0.0169 0.0135 369,780
Apr 24 2024 0.017 0.002 13.33% 0.0145 0.017 0.014 718,636
Apr 23 2024 0.015 -0.00125 -7.69% 0.015 0.022 0.014 412,868
Apr 22 2024 0.01625 -0.00375 -18.75% 0.02 0.02 0.015 533,507
Apr 19 2024 0.02 -0.0003 -1.48% 0.0226 0.0226 0.015 1,242,935
Apr 18 2024 0.0203 -0.0058 -22.22% 0.026 0.026 0.007 1,571,867
Apr 17 2024 0.0261 0.0011 4.40% 0.027 0.029 0.024 1,147,180
Apr 16 2024 0.025 0.0061 32.28% 0.0208 0.029 0.0181 2,558,904
Apr 15 2024 0.0189 0.0039 26.00% 0.0155 0.02 0.015 2,435,145
Apr 12 2024 0.015 0.003 25.00% 0.015 0.015 0.0117 1,321,459
Apr 11 2024 0.012 0.0021 21.21% 0.0086 0.0136 0.0086 521,492
Apr 10 2024 0.0099 0.0004 4.21% 0.0093 0.0099 0.0086 384,823
Apr 09 2024 0.0095 0.0006 6.74% 0.0085 0.0099 0.0075 368,291
Apr 08 2024 0.0089 0.0011 14.10% 0.0075 0.0099 0.0072 1,552,782
Apr 05 2024 0.0078 -0.0008 -9.30% 0.0086 0.0088 0.0077 432,404
Apr 04 2024 0.0086 -0.0003 -3.37% 0.0072 0.0089 0.0072 118,478
Apr 03 2024 0.0089 0.0014 18.67% 0.008 0.0089 0.0079 504,480
Apr 02 2024 0.0075 0.00 0.00% 0.0072 0.008 0.007 464,157
Apr 01 2024 0.0075 -0.0001 -1.32% 0.00765 0.0086 0.007 883,915
Mar 28 2024 0.0076 0.00 0.00% 0.0076 0.0081 0.00757 831,686
Mar 27 2024 0.0076 -0.001 -11.63% 0.0086 0.0086 0.00755 832,066
Mar 26 2024 0.0086 0.0003 3.61% 0.0079 0.0087 0.0076 374,705
Mar 25 2024 0.0083 0.00 0.00% 0.0083 0.0085 0.0072 1,133,575
Mar 22 2024 0.0083 -0.0001 -1.19% 0.0071 0.0084 0.007 705,597

Your Recent History

USOTC
LMDXF
LumiraDx (PK)
CSE
DST
Dundee Sustainable Techn...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved