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

Lucara Diamond Corp (OP: LUCRF )

0.2468 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 10, 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 (%)
Jan 31, 2017 2.261 2.261 2.261 0 -0.04(-1.77%)
Jan 30, 2017 2.302 2.302 2.302 2.302 1,000 -0.03(-1.27%)
Jan 27, 2017 2.351 2.351 2.331 2.331 25,000 -0.02(-0.80%)
Jan 26, 2017 2.386 2.386 2.350 2.350 1,630 -0.05(-2.08%)
Jan 25, 2017 2.320 2.400 2.320 2.400 3,748 +0.15(+6.67%)
Jan 24, 2017 2.180 2.250 2.180 2.250 33,935 +0.08(+3.74%)
Jan 23, 2017 2.220 2.220 2.169 2.169 8,565 -0.05(-2.26%)
Jan 20, 2017 2.219 2.219 2.219 2.219 463 -0.00(-0.00%)
Jan 18, 2017 2.219 2.219 2.219 12,375 -0.08(-3.52%)
Jan 17, 2017 2.312 2.312 2.284 2.300 13,300 -0.06(-2.50%)
Jan 12, 2017 2.359 2.359 2.359 0 +0.02(+0.81%)
Jan 10, 2017 2.340 2.340 2.340 0 +0.01(+0.43%)
Jan 09, 2017 2.341 2.341 2.321 2.330 1,375 +0.03(+1.26%)
Jan 06, 2017 2.345 2.345 2.301 2.301 33,500 -0.06(-2.46%)
Jan 05, 2017 2.359 2.359 2.359 2.359 4,225 +0.01(+0.58%)
Jan 04, 2017 2.378 2.380 2.340 2.345 5,080 +0.01(+0.46%)
Jan 03, 2017 2.351 2.351 2.335 2.335 9,500 +0.03(+1.19%)
Dec 30, 2016 2.307 2.307 2.307 0 -0.03(-1.41%)
Dec 29, 2016 2.290 2.340 2.289 2.340 10,500 +0.11(+4.89%)
Dec 28, 2016 2.270 2.270 2.231 2.231 20,431 +0.01(+0.45%)
Dec 23, 2016 2.221 2.221 2.221 53 +0.00(+0.05%)
Dec 22, 2016 2.220 2.220 2.220 2.220 16,900 +0.04(+1.83%)
Dec 21, 2016 2.178 2.180 2.150 2.180 42,100 -0.01(-0.67%)
Dec 20, 2016 2.180 2.195 2.179 2.195 2,510 -0.00(-0.07%)
Dec 19, 2016 2.231 2.231 2.196 2.196 1,690 -0.00(-0.18%)
Dec 15, 2016 2.200 2.200 2.200 2,934 -0.02(-1.06%)
Dec 14, 2016 2.345 2.345 2.224 2.224 21,461 -0.23(-9.54%)
Dec 12, 2016 2.458 2.458 2.458 0 +0.05(+2.19%)
Dec 09, 2016 2.460 2.480 2.405 2.405 30,603 +0.05(+1.92%)
Dec 08, 2016 2.350 2.360 2.350 2.360 4,619 -0.04(-1.67%)
Dec 07, 2016 2.399 2.400 2.399 2.400 3,000 +0.07(+3.00%)
Dec 06, 2016 2.370 2.370 2.330 2.330 18,719 -0.05(-2.10%)
Dec 05, 2016 2.478 2.478 2.350 2.380 6,838 -0.14(-5.39%)
Dec 02, 2016 2.500 2.515 2.500 2.515 2,770 +0.03(+1.41%)
Dec 01, 2016 2.477 2.492 2.477 2.481 9,800 -0.03(-1.18%)
Nov 29, 2016 2.510 2.510 2.510 0 +0.02(+0.98%)
Nov 28, 2016 2.460 2.486 2.460 2.486 400 -0.07(-2.90%)
Nov 23, 2016 2.560 2.560 2.560 44 +0.01(+0.33%)
Nov 22, 2016 2.560 2.560 2.531 2.551 1,013 -0.03(-1.11%)
Nov 21, 2016 2.625 2.625 2.541 2.580 7,127 +0.01(+0.51%)
Nov 18, 2016 2.588 2.588 2.567 2.567 200 -0.05(-1.85%)
Nov 17, 2016 2.670 2.670 2.615 2.615 3,650 +0.02(+0.59%)
Nov 16, 2016 2.600 2.600 2.600 2.600 2,510 +0.01(+0.39%)
Nov 15, 2016 2.590 2.590 2.590 2.590 586 +0.05(+2.06%)
Nov 14, 2016 2.461 2.538 2.461 2.538 4,750 +0.13(+5.29%)
Nov 11, 2016 2.450 2.450 2.410 2.410 1,100 +0.02(+0.79%)
Nov 10, 2016 2.500 2.510 2.391 2.391 8,985 -0.11(-4.36%)
Nov 09, 2016 2.690 2.690 2.500 2.500 34,022 -0.31(-11.18%)
Nov 08, 2016 2.800 2.815 2.800 2.815 401 +0.02(+0.88%)
Nov 07, 2016 2.770 2.790 2.770 2.790 3,873 +0.04(+1.45%)
Nov 04, 2016 2.790 2.800 2.748 2.750 2,931 -0.02(-0.78%)
Nov 03, 2016 2.781 2.781 2.772 2.772 1,200 +0.01(+0.39%)
Nov 02, 2016 2.764 2.764 2.761 2.761 5,170 -0.13(-4.47%)
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.