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

Lucara Diamond Corp (OP: LUCRF )

0.2529 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 30, 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 31, 2014 1.979 1.979 1.979 0 -0.07(-3.43%)
Oct 30, 2014 2.050 2.050 2.049 2.049 3,957 -0.02(-1.01%)
Oct 29, 2014 2.074 2.074 2.070 2.070 3,023 +0.05(+2.37%)
Oct 28, 2014 2.028 2.028 2.022 2.022 4,300 +0.00(+0.15%)
Oct 24, 2014 2.019 2.019 2.019 0 +0.06(+2.93%)
Oct 23, 2014 1.962 1.962 1.962 1.962 1,000 +0.05(+2.59%)
Oct 22, 2014 2.068 2.068 1.912 1.912 132,144 -0.16(-7.56%)
Oct 21, 2014 2.068 2.068 2.068 2.068 1,000 -0.03(-1.51%)
Oct 20, 2014 2.030 2.100 2.008 2.100 3,800 +0.23(+12.18%)
Oct 17, 2014 1.900 1.900 1.872 1.872 31,000 -0.03(-1.44%)
Oct 16, 2014 1.800 1.900 1.800 1.899 10,792 +0.06(+3.23%)
Oct 15, 2014 1.814 1.856 1.800 1.840 312,654 +0.01(+0.55%)
Oct 14, 2014 1.796 1.830 1.796 1.830 4,200 +0.07(+3.98%)
Oct 10, 2014 1.760 1.760 1.760 0 +0.00(+0.01%)
Oct 09, 2014 1.760 1.760 1.760 1.760 1,000 -0.01(-0.57%)
Oct 08, 2014 1.770 1.770 1.770 1.770 349 -0.04(-2.10%)
Oct 07, 2014 1.760 1.808 1.730 1.808 10,100 -0.03(-1.45%)
Oct 03, 2014 1.835 1.835 1.835 0 -0.07(-3.44%)
Oct 02, 2014 1.921 1.921 1.880 1.900 2,682 -0.06(-3.06%)
Sep 30, 2014 1.960 1.960 1.960 0 -0.06(-2.97%)
Sep 29, 2014 2.000 2.020 2.000 2.020 1,260 -0.01(-0.49%)
Sep 26, 2014 2.030 2.030 2.030 2.030 5,250 -0.01(-0.49%)
Sep 24, 2014 2.040 2.040 2.040 10,000 +0.00(+0.20%)
Sep 23, 2014 1.950 2.040 1.950 2.036 3,235 -0.13(-5.87%)
Sep 19, 2014 2.163 2.163 2.163 0 -0.04(-1.65%)
Sep 18, 2014 2.190 2.199 2.190 2.199 1,258 -0.00(-0.03%)
Sep 17, 2014 2.200 2.200 2.200 2.200 2,000 +0.00(+0.00%)
Sep 16, 2014 2.198 2.204 2.198 2.200 4,200 +0.04(+1.85%)
Sep 15, 2014 2.140 2.160 2.130 2.160 2,000 +0.00(+0.00%)
Sep 12, 2014 2.160 2.160 2.160 2.160 1,000 -0.02(-0.87%)
Sep 11, 2014 2.179 2.179 2.179 2.179 9,000 -0.00(-0.05%)
Sep 10, 2014 2.150 2.180 2.150 2.180 11,400 +0.01(+0.46%)
Sep 09, 2014 2.170 2.170 2.170 2.170 100 -0.02(-0.91%)
Sep 08, 2014 2.190 2.230 2.190 2.190 6,700 -0.04(-2.01%)
Sep 04, 2014 2.235 2.235 2.235 0 +0.00(+0.19%)
Sep 03, 2014 2.234 2.234 2.231 2.231 3,500 +0.01(+0.48%)
Aug 29, 2014 2.220 2.220 2.220 0 -0.02(-0.89%)
Aug 28, 2014 2.240 2.240 2.240 2.240 500 +0.02(+0.90%)
Aug 27, 2014 2.220 2.252 2.220 2.220 21,419 +0.01(+0.45%)
Aug 26, 2014 2.183 2.210 2.180 2.210 10,800 +0.02(+0.91%)
Aug 25, 2014 2.171 2.190 2.171 2.190 1,800 -0.04(-1.97%)
Aug 22, 2014 2.220 2.250 2.210 2.234 1,200 +0.00(+0.18%)
Aug 21, 2014 2.180 2.231 2.180 2.230 33,211 -0.02(-1.09%)
Aug 20, 2014 2.300 2.300 2.250 2.255 9,568 -0.13(-5.27%)
Aug 19, 2014 2.381 2.381 2.380 2.380 3,800 -0.14(-5.63%)
Aug 15, 2014 2.522 2.522 2.522 0 -0.00(-0.16%)
Aug 14, 2014 2.610 2.610 2.500 2.526 4,237 -0.07(-2.85%)
Aug 13, 2014 2.606 2.620 2.596 2.600 14,500 +0.01(+0.31%)
Aug 12, 2014 2.620 2.620 2.592 2.592 5,128 +0.11(+4.52%)
Aug 11, 2014 2.510 2.510 2.480 2.480 692 +0.03(+1.22%)
Aug 08, 2014 2.450 2.480 2.450 2.450 1,175 +0.01(+0.49%)
Aug 06, 2014 2.438 2.438 2.438 0 +0.02(+0.74%)
Aug 05, 2014 2.440 2.440 2.390 2.420 3,943 -0.02(-0.82%)
Aug 04, 2014 2.440 2.440 2.420 2.440 10,392 +0.08(+3.39%)
Aug 01, 2014 2.360 2.360 2.360 2.360 1,000 +0.04(+1.72%)
Jul 31, 2014 2.370 2.370 2.320 2.320 15,750 -0.08(-3.37%)
Jul 30, 2014 2.401 2.401 2.401 2.401 620 +0.00(+0.04%)
Jul 25, 2014 2.489 2.489 2.400 2.400 27,000 -0.07(-2.87%)
Jul 24, 2014 2.487 2.487 2.471 2.471 3,000 +0.04(+1.69%)
Jul 23, 2014 2.430 2.430 2.430 2.430 15,000 +0.02(+0.68%)
Jul 22, 2014 2.414 2.414 2.414 2.414 1,000 -0.01(-0.26%)
Jul 21, 2014 2.480 2.480 2.371 2.420 12,888 -0.08(-3.16%)
Jul 18, 2014 2.511 2.511 2.480 2.499 2,906 -0.03(-1.38%)
Jul 17, 2014 2.560 2.560 2.520 2.534 5,473 +0.00(+0.16%)
Jul 16, 2014 2.530 2.530 2.520 2.530 2,050 +0.01(+0.40%)
Jul 14, 2014 2.520 2.520 2.520 0 +0.00(+0.00%)
Jul 11, 2014 2.550 2.550 2.500 2.520 8,708 -0.06(-2.27%)
Jul 10, 2014 2.540 2.579 2.540 2.579 3,422 +0.01(+0.39%)
Jul 09, 2014 2.540 2.572 2.520 2.568 11,204 +0.03(+1.06%)
Jul 08, 2014 2.511 2.553 2.511 2.541 27,076 +0.00(+0.06%)
Jul 07, 2014 2.540 2.570 2.500 2.540 14,050 -0.04(-1.74%)
Jul 03, 2014 2.585 2.585 2.585 0 +0.12(+4.98%)
Jul 02, 2014 2.500 2.500 2.462 2.462 4,613 +0.03(+1.20%)
Jun 30, 2014 2.433 2.433 2.433 0 +0.06(+2.67%)
Jun 27, 2014 2.374 2.390 2.370 2.370 1,790 +0.02(+0.85%)
Jun 26, 2014 2.340 2.350 2.335 2.350 7,763 +0.07(+3.00%)
Jun 25, 2014 2.286 2.290 2.282 2.282 5,300 +0.03(+1.13%)
Jun 24, 2014 2.330 2.370 2.256 2.256 31,125 -0.04(-1.91%)
Jun 23, 2014 2.252 2.300 2.250 2.300 3,680 +0.14(+6.58%)
Jun 20, 2014 2.180 2.180 2.158 2.158 66,967 +0.01(+0.47%)
Jun 19, 2014 2.157 2.157 2.148 2.148 1,100 -0.01(-0.65%)
Jun 18, 2014 2.160 2.162 2.139 2.162 1,584 +0.06(+2.95%)
Jun 17, 2014 2.131 2.131 2.100 2.100 1,348 -0.05(-2.33%)
Jun 16, 2014 2.137 2.150 2.134 2.150 14,300 +0.06(+2.87%)
Jun 12, 2014 2.090 2.090 2.090 0 -0.04(-1.88%)
Jun 11, 2014 2.080 2.130 2.056 2.130 3,186 +0.03(+1.43%)
Jun 10, 2014 2.084 2.100 2.070 2.100 24,450 +0.08(+3.96%)
Jun 06, 2014 2.000 2.020 2.000 2.020 6,003 -0.01(-0.49%)
Jun 05, 2014 2.010 2.030 2.010 2.030 350 +0.03(+1.50%)
Jun 04, 2014 1.960 2.000 1.960 2.000 12,251 +0.11(+5.82%)
Jun 02, 2014 1.890 1.890 1.890 25 +0.07(+3.62%)
May 30, 2014 1.824 1.824 1.824 1.824 2,595 +0.00(+0.22%)
May 29, 2014 1.836 1.850 1.820 1.820 33,595 -0.02(-1.09%)
May 28, 2014 1.836 1.840 1.836 1.840 10,000 +0.01(+0.55%)
May 27, 2014 1.800 1.843 1.800 1.830 36,272 -0.02(-1.08%)
May 23, 2014 1.850 1.850 1.850 0 +0.05(+2.78%)
May 22, 2014 1.830 1.830 1.800 1.800 6,361 +0.01(+0.56%)
May 21, 2014 1.816 1.830 1.790 1.790 10,500 +0.04(+2.52%)
May 20, 2014 1.746 1.746 1.746 1.746 150 -0.01(-0.34%)
May 15, 2014 1.752 1.752 1.752 0 -0.02(-1.04%)
May 13, 2014 1.770 1.770 1.770 5,725 -0.02(-0.90%)
May 12, 2014 1.750 1.788 1.750 1.786 4,050 -0.06(-3.43%)
May 08, 2014 1.850 1.850 1.850 0 +0.03(+1.45%)
May 06, 2014 1.824 1.824 1.824 1.824 0 +0.07(+3.97%)
May 02, 2014 1.754 1.754 1.754 1.754 0 -0.01(-0.34%)
May 01, 2014 1.760 1.760 1.760 1.760 1,000 +0.03(+1.73%)
Apr 30, 2014 1.684 1.730 1.680 1.730 37,340 +0.05(+2.98%)
Apr 29, 2014 1.680 1.680 1.680 1.680 265 +0.01(+0.36%)
Apr 28, 2014 1.694 1.694 1.674 1.674 730 -0.01(-0.36%)
Apr 25, 2014 1.680 1.680 1.680 1.680 943 -0.07(-3.76%)
Apr 23, 2014 1.746 1.746 1.746 1.746 0 -0.00(-0.25%)
Apr 21, 2014 1.750 1.750 1.750 0 +0.03(+1.74%)
Apr 17, 2014 1.720 1.720 1.720 0 +0.03(+1.78%)
Apr 16, 2014 1.690 1.690 1.690 1.690 1,952 +0.01(+0.60%)
Apr 15, 2014 1.680 1.680 1.680 1.680 58,000 -0.04(-2.21%)
Apr 14, 2014 1.750 1.750 1.718 1.718 11,500 -0.04(-2.39%)
Apr 11, 2014 1.780 1.780 1.760 1.760 0 -0.02(-1.12%)
Apr 10, 2014 1.820 1.820 1.780 1.780 115,275 -0.04(-2.20%)
Apr 09, 2014 1.770 1.830 1.770 1.820 8,500 +0.06(+3.41%)
Apr 08, 2014 1.720 1.770 1.710 1.760 18,050 +0.04(+2.33%)
Apr 07, 2014 1.695 1.720 1.680 1.720 1,918 +0.06(+3.61%)
Apr 04, 2014 1.678 1.678 1.660 1.660 0 -0.01(-0.75%)
Apr 03, 2014 1.679 1.680 1.673 1.673 3,300 +0.01(+0.76%)
Apr 02, 2014 1.680 1.692 1.660 1.660 7,200 +0.00(+0.00%)
Apr 01, 2014 1.620 1.660 1.620 1.660 4,095 +0.04(+2.47%)
Mar 31, 2014 1.629 1.648 1.620 1.620 19,500 +0.02(+1.25%)
Mar 28, 2014 1.654 1.654 1.600 1.600 0 -0.05(-3.03%)
Mar 27, 2014 1.620 1.650 1.600 1.650 3,400 +0.04(+2.48%)
Mar 26, 2014 1.570 1.630 1.540 1.610 2,200 +0.07(+4.55%)
Mar 25, 2014 1.510 1.542 1.510 1.540 6,568 +0.07(+4.76%)
Mar 24, 2014 1.480 1.480 1.470 1.470 200 -0.01(-0.68%)
Mar 21, 2014 1.480 1.480 1.470 1.480 1,450 -0.03(-1.99%)
Mar 20, 2014 1.490 1.510 1.490 1.510 10,684 +0.01(+0.67%)
Mar 19, 2014 1.530 1.530 1.490 1.500 18,248 -0.04(-2.34%)
Mar 18, 2014 1.540 1.540 1.536 1.536 2,000 -0.00(-0.26%)
Mar 17, 2014 1.540 1.540 1.540 1.540 21,648 +0.00(+0.26%)
Mar 14, 2014 1.540 1.540 1.536 1.536 0 +0.01(+0.39%)
Mar 12, 2014 1.530 1.530 1.530 0 -0.02(-1.29%)
Mar 11, 2014 1.538 1.550 1.538 1.550 400 +0.03(+1.97%)
Mar 10, 2014 1.520 1.520 1.520 1.520 700 -0.02(-1.30%)
Mar 07, 2014 1.540 1.540 1.540 1.540 0 +0.01(+0.65%)
Mar 06, 2014 1.530 1.530 1.530 1.530 2,032 -0.03(-2.17%)
Mar 05, 2014 1.536 1.564 1.536 1.564 15,900 +0.02(+1.56%)
Mar 04, 2014 1.502 1.540 1.500 1.540 6,344 +0.09(+6.21%)
Mar 03, 2014 1.431 1.458 1.410 1.450 5,795 -0.06(-3.97%)
Feb 28, 2014 1.550 1.552 1.510 1.510 0 -0.02(-1.31%)
Feb 27, 2014 1.540 1.540 1.510 1.530 5,436 -0.01(-0.65%)
Feb 26, 2014 1.540 1.540 1.540 1.540 7,328 -0.01(-0.65%)
Feb 25, 2014 1.542 1.580 1.542 1.550 9,550 +0.03(+1.97%)
Feb 24, 2014 1.520 1.520 1.520 1.520 1,562 +0.04(+2.43%)
Feb 21, 2014 1.450 1.500 1.450 1.484 0 +0.02(+1.64%)
Feb 19, 2014 1.460 1.460 1.460 1.460 0 -0.01(-0.68%)
Feb 18, 2014 1.474 1.474 1.470 1.470 6,000 +0.03(+2.05%)
Feb 12, 2014 1.440 1.440 1.440 0 +0.04(+2.71%)
Feb 11, 2014 1.420 1.420 1.403 1.403 7,030 -0.01(-0.53%)
Feb 10, 2014 1.340 1.440 1.340 1.410 4,350 +0.06(+4.44%)
Feb 07, 2014 1.310 1.350 1.300 1.350 0 +0.03(+2.27%)
Feb 06, 2014 1.320 1.320 1.320 1.320 2,300 -0.03(-2.22%)
Feb 05, 2014 1.350 1.350 1.340 1.350 17,500 +0.02(+1.35%)
Feb 03, 2014 1.332 1.332 1.332 0 -0.05(-3.48%)
Jan 28, 2014 1.380 1.380 1.380 1.380 0 +0.04(+2.99%)
Jan 27, 2014 1.338 1.343 1.338 1.340 13,685 -0.03(-2.33%)
Jan 24, 2014 1.360 1.380 1.349 1.372 0 -0.05(-3.65%)
Jan 23, 2014 1.360 1.430 1.360 1.424 8,406 +0.10(+7.72%)
Jan 22, 2014 1.359 1.380 1.322 1.322 36,883 -0.06(-4.21%)
Jan 21, 2014 1.410 1.410 1.380 1.380 7,880 -0.06(-3.90%)
Jan 17, 2014 1.436 1.436 1.436 0 +0.02(+1.13%)
Jan 16, 2014 1.420 1.420 1.420 1.420 500 -0.05(-3.40%)
Jan 15, 2014 1.420 1.470 1.420 1.470 2,602 +0.02(+1.16%)
Jan 14, 2014 1.453 1.453 1.453 1.453 10,000 -0.05(-3.36%)
Jan 13, 2014 1.510 1.510 1.504 1.504 12,108 -0.10(-6.45%)
Jan 10, 2014 1.600 1.607 1.600 1.607 6,302 +0.01(+0.46%)
Jan 09, 2014 1.600 1.600 1.600 1.600 200 +0.00(+0.00%)
Jan 08, 2014 1.600 1.600 1.600 1.600 100 +0.04(+2.56%)
Jan 07, 2014 1.560 1.560 1.560 1.560 1,347 +0.00(+0.00%)
Jan 03, 2014 1.560 1.560 1.560 0 -0.01(-0.57%)
Jan 02, 2014 1.581 1.581 1.569 1.569 2,800 -0.02(-1.56%)
Dec 31, 2013 1.594 1.594 1.594 0 -0.01(-0.73%)
Dec 30, 2013 1.630 1.630 1.606 1.606 11,115 -0.00(-0.27%)
Dec 27, 2013 1.580 1.610 1.580 1.610 2,000 +0.04(+2.81%)
Dec 26, 2013 1.590 1.590 1.566 1.566 1,950 +0.02(+1.03%)
Dec 23, 2013 1.550 1.550 1.550 0 +0.05(+3.33%)
Dec 20, 2013 1.415 1.500 1.415 1.500 0 +0.19(+14.68%)
Dec 19, 2013 1.270 1.330 1.255 1.308 7,974 +0.02(+1.40%)
Dec 18, 2013 1.308 1.308 1.290 1.290 11,250 -0.04(-3.01%)
Dec 17, 2013 1.340 1.346 1.330 1.330 13,000 -0.05(-3.62%)
Dec 16, 2013 1.380 1.380 1.370 1.380 20,200 +0.00(+0.00%)
Dec 13, 2013 1.380 1.380 1.380 1.380 0 -0.02(-1.43%)
Dec 12, 2013 1.416 1.416 1.400 1.400 4,600 -0.06(-4.11%)
Dec 11, 2013 1.430 1.460 1.430 1.460 1,600 +0.02(+1.39%)
Dec 10, 2013 1.460 1.460 1.440 1.440 3,100 -0.01(-0.92%)
Dec 09, 2013 1.453 1.453 1.453 1.453 1,500 -0.01(-0.45%)
Dec 05, 2013 1.460 1.460 1.460 1.460 0 +0.02(+1.11%)
Dec 04, 2013 1.410 1.444 1.410 1.444 21,400 +0.03(+2.41%)
Dec 03, 2013 1.400 1.410 1.400 1.410 2,500 -0.00(-0.21%)
Dec 02, 2013 1.381 1.413 1.380 1.413 8,420 +0.02(+1.12%)
Nov 29, 2013 1.404 1.410 1.397 1.397 13,000 -0.00(-0.19%)
Nov 27, 2013 1.380 1.400 1.380 1.400 2,100 -0.04(-2.78%)
Nov 26, 2013 1.454 1.454 1.440 1.440 1,300 -0.03(-2.04%)
Nov 25, 2013 1.500 1.500 1.470 1.470 14,600 -0.02(-1.34%)
Nov 22, 2013 1.490 1.490 1.490 1.490 300 +0.02(+1.36%)
Nov 21, 2013 1.470 1.472 1.470 1.470 4,792 -0.03(-2.00%)
Nov 20, 2013 1.511 1.512 1.482 1.500 231,020 +0.11(+7.91%)
Nov 19, 2013 1.390 1.390 1.390 1.390 900 -0.10(-6.71%)
Nov 18, 2013 1.478 1.510 1.450 1.490 56,100 -0.04(-2.47%)
Nov 15, 2013 1.584 1.584 1.460 1.528 27,199 -0.03(-2.07%)
Nov 14, 2013 1.510 1.590 1.510 1.560 21,600 +0.22(+16.07%)
Nov 12, 2013 1.370 1.400 1.344 1.344 6,825 -0.01(-0.44%)
Nov 11, 2013 1.366 1.366 1.347 1.350 3,550 +0.01(+1.02%)
Nov 08, 2013 1.330 1.336 1.330 1.336 1,600 +0.05(+3.60%)
Nov 07, 2013 1.350 1.350 1.290 1.290 800 -0.00(-0.31%)
Nov 06, 2013 1.281 1.294 1.270 1.294 36,000 +0.01(+0.39%)
Nov 05, 2013 1.290 1.290 1.284 1.289 504,740 +0.05(+3.95%)
Nov 04, 2013 1.240 1.240 1.240 1.240 200 +0.00(+0.00%)
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.