LumiraDx Ltd (CE) (LMDXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0134 | -96.4028776978 | 0.0139 | 0.0139 | 0.0001 | 81975 | 0.00392104 | CS |
| 4 | -0.0109 | -95.6140350877 | 0.0114 | 0.02 | 0.0001 | 351712 | 0.01344831 | CS |
| 12 | -0.0205 | -97.619047619 | 0.021 | 0.0285 | 0.0001 | 510173 | 0.01720133 | CS |
| 26 | -0.0092 | -94.8453608247 | 0.0097 | 0.029 | 0.0001 | 844869 | 0.01348412 | CS |
| 52 | -0.0113 | -95.7627118644 | 0.0118 | 0.029 | 0.0001 | 1180001 | 0.01328147 | CS |
| 156 | -0.0113 | -95.7627118644 | 0.0118 | 0.029 | 0.0001 | 1180001 | 0.01328147 | CS |
| 260 | -0.0113 | -95.7627118644 | 0.0118 | 0.029 | 0.0001 | 1180001 | 0.01328147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 20892 |
| 1721683740 | 0.0005 | -0.0005 | -50.00 | 0.001 | 0.001 | 0.0001 | 165561 |
| 1721424180 | 0.001 | 0 | 0.00 | 0.001 | 0.0011 | 0.001 | 138037 |
| 1721337960 | 0.001 | -0.0128 | -92.75 | 0.0002999 | 0.001 | 0.0002999 | 43928 |
| 1721251320 | 0.0138 | -0.0001 | -0.72 | 0.0139 | 0.0139 | 0.0085 | 98588 |
| 1721164920 | 0.0139 | 0.0009 | 6.92 | 0.012 | 0.0149 | 0.0082 | 264800 |
| 1721078940 | 0.013 | -0.0016 | -10.96 | 0.0131 | 0.0146 | 0.0071 | 541844 |
| 1720819200 | 0.0146 | -0.0004 | -2.67 | 0.0145 | 0.0155 | 0.0132 | 247802 |
| 1720733280 | 0.015 | -0.0019 | -11.24 | 0.016 | 0.0164 | 0.014 | 106057 |
| 1720646880 | 0.0168999 | 0.0037199 | 28.22 | 0.0125 | 0.0194 | 0.0123 | 681921 |
| 1720560540 | 0.01318 | -0.00142 | -9.73 | 0.0121 | 0.015 | 0.0121 | 203329 |
| 1720473600 | 0.0146 | 0.0006 | 4.29 | 0.0144 | 0.02 | 0.0112 | 1565536 |
| 1720214640 | 0.014 | -0.0008 | -5.41 | 0.0148 | 0.0148 | 0.0115 | 342963 |
| 1720041000 | 0.0148 | 0.00255 | 20.82 | 0.012 | 0.0149 | 0.01125 | 191603 |
| 1719955740 | 0.01225 | 0.00025 | 2.08 | 0.012 | 0.0135 | 0.011 | 185357 |
| 1719868980 | 0.012 | -4.0E-5 | -0.33 | 0.0111 | 0.0136 | 0.011 | 261918 |
| 1719610020 | 0.01204 | -0.00072 | -5.64 | 0.0128 | 0.0151 | 0.0085 | 665325 |
| 1719523200 | 0.01276 | -0.00264 | -17.14 | 0.0158 | 0.0158 | 0.011 | 535260 |
| 1719437040 | 0.0154 | 0.0039 | 33.91 | 0.0114 | 0.0161 | 0.0114 | 478945 |
| 1719350880 | 0.0115 | -0.00042 | -3.52 | 0.012 | 0.0168999 | 0.0085 | 196251 |
| 1719264540 | 0.01192 | -0.00148 | -11.04 | 0.0124 | 0.017 | 0.011 | 322128 |
| 1719005220 | 0.0134 | -0.0036 | -21.18 | 0.014 | 0.017 | 0.012 | 382162 |
| 1718918640 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.0133 | 269328 |
| 1718746140 | 0.017 | -0.0004 | -2.30 | 0.014 | 0.0173 | 0.011 | 217386 |
| 1718659680 | 0.0174 | 0.0031 | 21.68 | 0.0124 | 0.0174 | 0.0115 | 172389 |
| 1718400300 | 0.0143 | 0.00322 | 29.06 | 0.0086 | 0.015 | 0.0086 | 595051 |
| 1718314140 | 0.01108 | 0.00088 | 8.63 | 0.0095 | 0.0127 | 0.008 | 317592 |
| 1718227380 | 0.0102 | -0.0008 | -7.27 | 0.0102 | 0.013 | 0.01 | 1047554 |
| 1718141340 | 0.011 | 0 | 0.00 | 0.01 | 0.014 | 0.01 | 482155 |
| 1718054880 | 0.011 | -0.00025 | -2.22 | 0.0115 | 0.012 | 0.01 | 297278 |
| 1717795800 | 0.01125 | -0.00255 | -18.48 | 0.0138 | 0.0178 | 0.01 | 1320079 |
| 1717709400 | 0.0138 | -0.0024 | -14.81 | 0.0155 | 0.0189 | 0.0136 | 639310 |
| 1717622460 | 0.0162 | -0.0012 | -6.90 | 0.0174 | 0.019 | 0.015 | 671464 |
| 1717536360 | 0.0174 | 0.0008 | 4.82 | 0.019 | 0.019 | 0.01665 | 210815 |
| 1717450140 | 0.0166 | -0.0034 | -17.00 | 0.018 | 0.0223 | 0.0135 | 1343174 |
| 1717190940 | 0.02 | 0.0004 | 2.04 | 0.0196 | 0.0224 | 0.0131 | 631090 |
| 1717104540 | 0.0196 | 0.0017 | 9.50 | 0.0174 | 0.0223 | 0.0151 | 734485 |
| 1717018020 | 0.0179 | -0.0018 | -9.14 | 0.018 | 0.0191 | 0.016 | 646097 |
| 1716931740 | 0.0197 | -0.0022 | -10.05 | 0.0165 | 0.0219 | 0.0165 | 266278 |
| 1716585840 | 0.0219 | 0.0059 | 36.88 | 0.01567 | 0.0219 | 0.0153 | 608994 |
| 1716499740 | 0.016 | -0.00435 | -21.38 | 0.02 | 0.022 | 0.016 | 190817 |
| 1716412800 | 0.02035 | 0.00285 | 16.29 | 0.02 | 0.02035 | 0.016 | 410556 |
| 1716326940 | 0.0175 | -0.0007 | -3.85 | 0.018 | 0.0223 | 0.0131 | 1009758 |
| 1716240180 | 0.0182 | -0.0018 | -9.00 | 0.02 | 0.02 | 0.0171 | 157286 |
| 1715981340 | 0.02 | 0 | 0.00 | 0.0176 | 0.02 | 0.0171 | 579767 |
| 1715894940 | 0.02 | -0.0015 | -6.98 | 0.02 | 0.0214999 | 0.0171 | 886559 |
| 1715808000 | 0.0214999 | 0.0033999 | 18.78 | 0.0181 | 0.0214999 | 0.018 | 426214 |
| 1715722140 | 0.0181 | -0.0058 | -24.27 | 0.024 | 0.024 | 0.0181 | 144524 |
| 1715635200 | 0.0239 | -0.0011 | -4.40 | 0.0233 | 0.0285 | 0.0175 | 1870773 |
| 1715376000 | 0.025 | 0.0017 | 7.30 | 0.02372 | 0.0252 | 0.0212 | 590030 |
| 1715289720 | 0.0233 | 0.00128 | 5.81 | 0.0211 | 0.0233 | 0.02 | 143817 |
| 1715203200 | 0.02202 | 0.00012 | 0.55 | 0.021 | 0.0245 | 0.02 | 254749 |
| 1715117340 | 0.0219 | 0.00215 | 10.89 | 0.019 | 0.024 | 0.0185 | 868819 |
| 1715030940 | 0.01975 | -0.00525 | -21.00 | 0.022 | 0.0248 | 0.0181 | 467932 |
| 1714771740 | 0.025 | 0.0037601 | 17.70 | 0.0185 | 0.025 | 0.0185 | 1822247 |
| 1714685340 | 0.0212399 | 0.0052399 | 32.75 | 0.016 | 0.0276 | 0.016 | 830188 |
| 1714598400 | 0.016 | -0.007 | -30.43 | 0.021 | 0.0242 | 0.016 | 372251 |
| 1714512600 | 0.023 | 0.0075 | 48.39 | 0.0155 | 0.029 | 0.0155 | 2741132 |
| 1714425720 | 0.0155 | -0.0015 | -8.82 | 0.0136 | 0.02 | 0.0135 | 192811 |
| 1714166580 | 0.017 | 0.00164 | 10.68 | 0.0141 | 0.02 | 0.0131 | 708466 |
| 1714080300 | 0.01536 | -0.00164 | -9.65 | 0.0151 | 0.0168999 | 0.0135 | 369780 |
| 1713994020 | 0.017 | 0.002 | 13.33 | 0.0145 | 0.017 | 0.014 | 718636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
