ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Luminar Media Group Inc (OP:LRGR)

0.3866 -0.0290 (-6.98%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.3502 0.4411 0.3502 0.3866 1,230 -0.03(-6.98%)
Mar 19, 2026 0.4156 0 -0.06(-12.51%)
Mar 18, 2026 0.3845 0.4750 0.3799 0.4750 36,747 +0.06(+13.31%)
Mar 17, 2026 0.4194 0.4489 0.3800 0.4192 20,047 -0.03(-6.62%)
Mar 16, 2026 0.3995 0.4489 0.3995 0.4489 1,100 +0.10(+28.29%)
Mar 13, 2026 0.3597 0.3798 0.3399 0.3499 399,106 -0.03(-7.68%)
Mar 12, 2026 0.3250 0.3795 0.3001 0.3790 115,310 +0.01(+3.92%)
Mar 11, 2026 0.3800 0.3800 0.3001 0.3647 39,600 -0.05(-11.05%)
Mar 10, 2026 0.4200 0.4350 0.3675 0.4100 17,253 +0.01(+2.50%)
Mar 09, 2026 0.4001 0.4799 0.3825 0.4000 102,499 -0.09(-17.98%)
Mar 05, 2026 0.4877 0 -0.01(-2.46%)
Mar 03, 2026 0.5000 0 +0.01(+1.52%)
Mar 02, 2026 0.4600 0.4925 0.4200 0.4925 14,050 -0.07(-12.63%)
Feb 27, 2026 0.4675 0.5637 0.4675 0.5637 900 +0.01(+2.49%)
Feb 25, 2026 0.5500 0 +0.00(+0.00%)
Feb 24, 2026 0.5200 0.5500 0.4010 0.5500 26,253 -0.01(-2.14%)
Feb 23, 2026 0.5203 0.5761 0.5200 0.5620 32,479 -0.01(-2.60%)
Feb 20, 2026 0.5203 0.5770 0.5203 0.5770 14,000 +0.00(+0.17%)
Feb 19, 2026 0.5760 0.5760 0.5760 0.5760 355 +0.03(+4.73%)
Feb 18, 2026 0.5500 0.5600 0.5325 0.5500 10,400 +0.00(+0.00%)
Feb 17, 2026 0.5500 0.5705 0.5500 0.5500 5,690 -0.02(-4.35%)
Feb 13, 2026 0.5750 0.5750 0.5500 0.5750 4,000 -0.00(-0.50%)
Feb 12, 2026 0.6000 0.6000 0.4001 0.5779 60,398 -0.01(-2.07%)
Feb 11, 2026 0.5900 0.6379 0.5900 0.5901 20,915 -0.05(-7.78%)
Feb 10, 2026 0.5600 0.6399 0.5600 0.6399 6,500 -0.00(-0.02%)
Feb 09, 2026 0.6324 0.6400 0.5700 0.6400 13,710 +0.04(+7.13%)
Feb 06, 2026 0.6400 0.6400 0.5900 0.5974 11,490 -0.06(-8.47%)
Feb 05, 2026 0.5989 0.6527 0.5800 0.6527 61,605 -0.05(-6.49%)
Feb 04, 2026 0.6650 0.6980 0.6238 0.6980 1,962 +0.05(+7.38%)
Feb 03, 2026 0.6015 0.7125 0.6015 0.6500 11,474 -0.06(-7.93%)
Feb 02, 2026 0.6284 0.7060 0.5800 0.7060 122,982 +0.05(+6.99%)
Jan 30, 2026 0.6051 0.6599 0.5039 0.6599 63,200 +0.04(+6.92%)
Jan 29, 2026 0.6425 0.6700 0.6100 0.6172 12,795 -0.03(-5.05%)
Jan 28, 2026 0.6799 0.6799 0.6500 0.6500 250 +0.00(+0.00%)
Jan 27, 2026 0.6803 0.6900 0.6500 0.6500 12,320 -0.05(-7.14%)
Jan 26, 2026 0.6998 0.7500 0.6998 0.7000 30,448 +0.03(+4.15%)
Jan 23, 2026 0.7000 0.7000 0.6601 0.6721 17,962 -0.05(-6.65%)
Jan 22, 2026 0.7100 0.7799 0.7100 0.7200 88,087 +0.02(+2.86%)
Jan 21, 2026 0.7000 0.7000 0.5551 0.7000 43,071 +0.02(+2.94%)
Jan 20, 2026 0.5899 0.8330 0.4950 0.6800 217,485 +0.13(+23.64%)
Jan 16, 2026 0.6129 0.6149 0.5500 0.5500 34,570 -0.06(-9.98%)
Jan 15, 2026 0.6502 0.6502 0.6000 0.6110 40,454 -0.05(-7.44%)
Jan 14, 2026 0.6586 0.6800 0.6502 0.6601 5,316 -0.02(-2.93%)
Jan 13, 2026 0.6600 0.7100 0.6200 0.6800 63,717 -0.02(-2.30%)
Jan 12, 2026 0.6799 0.7500 0.6799 0.6960 29,600 +0.03(+3.88%)
Jan 09, 2026 0.6799 0.6799 0.6700 0.6700 1,617 +0.02(+3.08%)
Jan 08, 2026 0.6661 0.6850 0.5674 0.6500 76,047 -0.02(-2.43%)
Jan 07, 2026 0.6790 0.7500 0.6662 0.6662 59,595 -0.02(-3.45%)
Jan 06, 2026 0.6900 0.6900 0.6899 0.6900 10,096 -0.01(-1.43%)
Jan 05, 2026 0.7700 0.7700 0.7000 0.7000 36,757 -0.07(-9.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.