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

Lucara Diamond Corp (OP: LUCRF )

0.2493 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 11, 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 (%)
Oct 29, 2010 0.9084 0.9084 0.9080 0.9080 2,500 -0.00(-0.04%)
Oct 28, 2010 0.9073 0.9084 0.9073 0.9084 11,434 +0.09(+11.39%)
Oct 22, 2010 0.8155 0.8155 0.8155 0 -0.01(-0.84%)
Oct 13, 2010 0.8224 0.8224 0.8224 0 +0.02(+2.30%)
Oct 08, 2010 0.8039 0.8039 0.8039 0 -0.07(-8.23%)
Oct 01, 2010 0.8760 0.8760 0.8760 0 +0.05(+6.44%)
Sep 27, 2010 0.8230 0.8230 0.8230 0 +0.01(+1.60%)
Sep 22, 2010 0.8100 0.8100 0.8100 0 -0.07(-7.95%)
Sep 15, 2010 0.8800 0.8800 0.8800 0 +0.01(+0.63%)
Sep 14, 2010 0.8650 0.8745 0.8650 0.8745 1,089 +0.00(+0.34%)
Sep 13, 2010 0.8892 0.8892 0.8715 0.8715 809 -0.01(-1.38%)
Sep 10, 2010 0.8837 0.8837 0.8837 0.8837 5,500 +0.05(+6.09%)
Sep 08, 2010 0.8330 0.8330 0.8330 0 -0.01(-1.73%)
Sep 03, 2010 0.8477 0.8477 0.8477 0 +0.03(+3.50%)
Aug 30, 2010 0.8190 0.8190 0.8190 0 +0.02(+1.95%)
Aug 27, 2010 0.8033 0.8033 0.8033 0.8033 3,500 -0.06(-6.73%)
Aug 19, 2010 0.8613 0.8613 0.8613 0 +0.04(+4.84%)
Aug 13, 2010 0.8215 0.8215 0.8215 0 -0.01(-0.67%)
Aug 12, 2010 0.8270 0.8270 0.8270 0.8270 2,000 -0.01(-1.09%)
Aug 11, 2010 0.8361 0.8361 0.8361 0.8361 2,290 -0.05(-6.16%)
Aug 10, 2010 0.8910 0.8910 0.8910 0.8910 2,365 +0.14(+17.97%)
Jul 28, 2010 0.7553 0.7553 0.7553 0 -0.01(-0.94%)
Jul 21, 2010 0.7625 0.7625 0.7625 0 +0.01(+1.10%)
Jul 19, 2010 0.7542 0.7542 0.7542 0 -0.00(-0.62%)
Jul 14, 2010 0.7589 0.7589 0.7589 0 +0.08(+11.77%)
Jul 12, 2010 0.6790 0.6790 0.6790 0.6790 0 +0.03(+4.27%)
Jul 08, 2010 0.6512 0.6512 0.6512 0 -0.01(-1.51%)
Jul 07, 2010 0.6600 0.6612 0.6512 0.6612 17,247 -0.16(-19.12%)
Jun 28, 2010 0.8175 0.8175 0.8175 0 +0.02(+2.69%)
Jun 25, 2010 0.7670 0.7961 0.7670 0.7961 1,408 +0.03(+4.08%)
Jun 24, 2010 0.7600 0.7649 0.7600 0.7649 2,219 -0.07(-8.55%)
Jun 21, 2010 0.8364 0.8364 0.8364 0 +0.01(+1.26%)
Jun 18, 2010 0.8642 0.8642 0.8260 0.8260 750 -0.05(-6.14%)
Jun 17, 2010 0.9079 0.9176 0.8800 0.8800 52,000 +0.10(+12.36%)
Jun 16, 2010 0.7832 0.7832 0.7832 0.7832 2,900 +0.04(+5.70%)
Jun 10, 2010 0.7410 0.7410 0.7410 0 -0.03(-3.50%)
Jun 08, 2010 0.7679 0.7679 0.7679 0.7679 0 -0.05(-6.15%)
Jun 07, 2010 0.8179 0.8182 0.8179 0.8182 2,500 +0.02(+1.92%)
Jun 02, 2010 0.8028 0.8028 0.8028 0 +0.02(+2.01%)
Jun 01, 2010 0.7800 0.7870 0.7800 0.7870 1,624 +0.03(+4.24%)
May 27, 2010 0.7550 0.7550 0.7550 0.7550 0 +0.06(+8.18%)
May 25, 2010 0.6979 0.6979 0.6979 0 -0.02(-2.72%)
May 21, 2010 0.7174 0.7174 0.7174 0 +0.01(+0.76%)
May 20, 2010 0.7120 0.7120 0.7120 0.7120 3,287 -0.09(-10.89%)
May 17, 2010 0.7990 0.7990 0.7990 0 -0.03(-3.73%)
May 13, 2010 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.18%)
May 12, 2010 0.9288 0.9466 0.7995 0.8285 538,187 -0.07(-8.08%)
May 11, 2010 0.9877 0.9877 0.8823 0.9013 79,350 +0.01(+1.52%)
May 10, 2010 0.8391 0.8878 0.8294 0.8878 345,054 +0.07(+8.27%)
May 07, 2010 0.8253 0.8541 0.8200 0.8200 407,400 +0.01(+0.96%)
May 06, 2010 0.8100 0.8122 0.8100 0.8122 2,505 -0.10(-10.89%)
May 04, 2010 0.9115 0.9115 0.9115 0.9115 0 -0.06(-6.45%)
May 03, 2010 0.9743 0.9743 0.9743 0.9743 492 +0.06(+6.02%)
Apr 30, 2010 0.9190 0.9190 0.9190 0.9190 2,313 -0.04(-4.07%)
Apr 29, 2010 0.9580 0.9580 0.9580 0.9580 800 -0.04(-3.96%)
Apr 28, 2010 0.9720 0.9975 0.9720 0.9975 1,414 +0.03(+2.88%)
Apr 27, 2010 0.9917 0.9917 0.9696 0.9696 7,892 -0.03(-2.89%)
Apr 26, 2010 0.9846 0.9992 0.9846 0.9985 17,600 -0.01(-1.38%)
Apr 21, 2010 1.012 1.012 1.012 1.012 0 -0.02(-1.75%)
Apr 20, 2010 1.030 1.030 1.030 1.030 5,000 -0.02(-2.22%)
Apr 19, 2010 1.140 1.140 1.054 1.054 7,500 -0.10(-9.05%)
Apr 16, 2010 1.094 1.159 1.094 1.159 2,700 +0.17(+17.17%)
Apr 15, 2010 0.9890 0.9890 0.9890 0.9890 600 -0.02(-2.08%)
Apr 14, 2010 1.010 1.010 1.010 1.010 100,000 -0.00(-0.23%)
Apr 13, 2010 1.012 1.012 1.012 1.012 3,000 -0.03(-2.43%)
Apr 12, 2010 1.033 1.038 1.033 1.038 800 +0.03(+3.29%)
Apr 09, 2010 1.004 1.004 1.004 1.004 200 +0.00(+0.04%)
Apr 08, 2010 1.004 1.004 1.004 1.004 400 +0.00(+0.38%)
Apr 01, 2010 1.000 1.000 1.000 1.000 0 +0.01(+1.43%)
Mar 18, 2010 0.9862 0.9862 0.9862 0.9862 0 -0.01(-1.48%)
Mar 12, 2010 1.001 1.001 1.001 0 +0.02(+1.86%)
Mar 11, 2010 0.9827 0.9827 0.9827 0.9827 700 +0.05(+5.52%)
Mar 09, 2010 0.9313 0.9313 0.9313 0.9313 0 -0.07(-7.18%)
Mar 08, 2010 1.003 1.003 1.003 1.003 1,189 +0.03(+3.02%)
Mar 02, 2010 0.9739 0.9739 0.9739 0.9739 0 -0.00(-0.05%)
Feb 26, 2010 0.9744 0.9744 0.9744 0 +0.01(+1.29%)
Feb 25, 2010 0.9620 0.9620 0.9620 0.9620 500 -0.01(-0.71%)
Feb 22, 2010 0.9689 0.9689 0.9689 0 -0.08(-7.54%)
Feb 19, 2010 1.033 1.048 0.9944 1.048 5,400 +0.09(+9.70%)
Feb 18, 2010 0.9599 0.9646 0.9502 0.9552 54,439 +0.01(+0.82%)
Feb 16, 2010 0.9474 0.9474 0.9474 0 -0.00(-0.43%)
Feb 11, 2010 0.9515 0.9515 0.9515 0 +0.00(+0.50%)
Feb 10, 2010 0.9328 0.9468 0.9328 0.9468 4,300 +0.02(+2.26%)
Feb 09, 2010 0.9308 0.9308 0.9259 0.9259 16,200 -0.00(-0.19%)
Feb 08, 2010 0.9216 0.9277 0.9216 0.9277 2,900 +0.00(+0.02%)
Feb 05, 2010 0.9275 0.9275 0.9275 0.9275 1,000 +0.00(+0.04%)
Feb 04, 2010 0.9276 0.9276 0.9271 0.9271 2,900 -0.06(-6.31%)
Feb 03, 2010 0.9506 0.9898 0.9506 0.9895 13,000 +0.06(+5.92%)
Feb 02, 2010 0.9384 0.9384 0.9342 0.9342 1,600 +0.00(+0.21%)
Jan 29, 2010 0.9322 0.9322 0.9322 0 -0.01(-0.83%)
Jan 28, 2010 0.9400 0.9400 0.9400 0.9400 6,600 +0.01(+1.52%)
Jan 27, 2010 0.9259 0.9259 0.9259 0.9259 4,300 -0.01(-0.76%)
Jan 26, 2010 0.9330 0.9330 0.9330 0.9330 400 -0.01(-1.25%)
Jan 25, 2010 0.9448 0.9448 0.9448 0.9448 200 -0.06(-5.69%)
Jan 20, 2010 1.002 1.002 1.002 0 +0.03(+3.43%)
Jan 12, 2010 0.9686 0.9686 0.9686 0 +0.01(+1.18%)
Jan 06, 2010 0.9573 0.9573 0.9573 0 -0.05(-4.89%)
Jan 05, 2010 1.006 1.006 1.006 1.006 2,500 +0.06(+5.86%)
Dec 31, 2009 0.9508 0.9508 0.9508 0.9508 0 +0.00(+0.25%)
Dec 24, 2009 0.9484 0.9484 0.9484 0.9484 0 +0.01(+0.85%)
Dec 23, 2009 0.9404 0.9404 0.9404 0.9404 500 -0.00(-0.07%)
Dec 21, 2009 0.9411 0.9411 0.9411 0.9411 0 -0.02(-1.77%)
Dec 18, 2009 0.9581 0.9581 0.9581 0.9581 4,425 +0.03(+2.86%)
Dec 17, 2009 0.9315 0.9315 0.9315 0.9315 2,500 -0.04(-3.92%)
Dec 16, 2009 0.9659 0.9695 0.9659 0.9695 7,000 -0.01(-1.17%)
Dec 15, 2009 0.9550 0.9810 0.9550 0.9810 1,200 +0.02(+1.70%)
Dec 10, 2009 0.9646 0.9646 0.9646 0.9646 0 +0.01(+1.54%)
Dec 09, 2009 0.9500 0.9500 0.9500 0.9500 6,000 +0.00(+0.20%)
Dec 08, 2009 0.9470 0.9481 0.9470 0.9481 5,500 -0.04(-4.43%)
Dec 03, 2009 0.9920 0.9920 0.9920 0.9920 0 -0.00(-0.41%)
Dec 02, 2009 1.005 1.040 0.9961 0.9961 9,200 -0.08(-7.82%)
Nov 25, 2009 1.081 1.081 1.081 0 +0.00(+0.35%)
Nov 24, 2009 1.076 1.087 1.076 1.077 28,500 +0.01(+1.09%)
Nov 23, 2009 1.060 1.065 1.060 1.065 5,100 -0.01(-1.02%)
Nov 20, 2009 1.069 1.076 1.069 1.076 17,800 -0.00(-0.09%)
Nov 18, 2009 1.077 1.077 1.077 0 -0.03(-2.91%)
Nov 16, 2009 1.109 1.109 1.109 0 -0.04(-3.71%)
Nov 13, 2009 1.152 1.152 1.152 1.152 500 +0.07(+6.78%)
Nov 12, 2009 1.084 1.113 1.079 1.079 5,800 -0.07(-5.94%)
Nov 11, 2009 1.129 1.147 1.110 1.147 8,300 +0.13(+13.23%)
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.