ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,310.88
      0.37%
      US Tech 100
      18,304.40
      0.71%
      Dow Jones
      38,756.01
      0.12%
      Brent Oil
      77.775
      0.86%
      Bitcoin
      71,003.87
      0.54%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      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)

      0.0174
      0.00 (0.00%)
      Jun 05 2024 - Closed
      Delayed by 15 minutes

      LMDXF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Mar 21 2024 0.0084 0.00022 2.69% 0.0078 0.0085 0.0071 2,103,468
      Mar 20 2024 0.00818 -0.00037 -4.33% 0.0089 0.0089 0.008 920,011
      Mar 19 2024 0.00855 -0.00005 -0.58% 0.0085 0.009 0.008 381,614
      Mar 18 2024 0.0086 -0.0004 -4.44% 0.0082 0.009 0.0082 151,541
      Mar 15 2024 0.009 0.0002 2.27% 0.0087 0.009 0.0075 574,170
      Mar 14 2024 0.0088 -0.0002 -2.22% 0.0087 0.009 0.0087 714,973
      Mar 13 2024 0.009 0.00005 0.56% 0.0087 0.009 0.0087 545,319
      Mar 12 2024 0.00895 0.00025 2.87% 0.0086 0.009 0.0085 350,531
      Mar 11 2024 0.0087 -0.0003 -3.33% 0.009 0.00905 0.0082 445,804
      Mar 08 2024 0.009 0.0003 3.45% 0.0085 0.0093 0.0075 2,601,042
      Mar 07 2024 0.0087 -0.00042 -4.61% 0.0083 0.0093 0.0083 612,671

      Your Recent History

      USOTC
      LMDXF
      LumiraDx (PK)
      BOV
      R2BL34R
      Roblox
      TSX
      MFC.PR.K
      Manulife Financial
      Delayed Upgrade Clock