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 31, 2016 2.950 2.950 2.850 2.850 3,600 -0.10(-3.39%)
Oct 28, 2016 2.950 2.950 2.950 2.950 200 -0.03(-1.01%)
Oct 26, 2016 2.980 2.980 2.980 5,059 -0.06(-1.96%)
Oct 25, 2016 3.070 3.070 3.040 3.040 1,538 -0.07(-2.22%)
Oct 24, 2016 3.110 3.110 3.109 3.109 4,075 -0.01(-0.37%)
Oct 21, 2016 3.120 3.120 3.120 3.120 1,400 -0.03(-1.10%)
Oct 20, 2016 3.141 3.155 3.141 3.155 18,055 +0.02(+0.79%)
Oct 19, 2016 3.180 3.180 3.130 3.130 40,215 -0.05(-1.57%)
Oct 18, 2016 3.005 3.180 3.000 3.180 10,900 +0.18(+5.92%)
Oct 17, 2016 3.002 3.002 3.002 3.002 14,106 -0.01(-0.26%)
Oct 14, 2016 3.010 3.010 3.010 3.010 1,125 +0.04(+1.32%)
Oct 13, 2016 2.920 2.971 2.920 2.971 5,500 +0.03(+1.05%)
Oct 12, 2016 2.940 2.940 2.940 2.940 3,838 -0.04(-1.34%)
Oct 11, 2016 2.940 2.980 2.940 2.980 13,069 +0.07(+2.41%)
Oct 10, 2016 3.000 3.000 2.910 2.910 3,140 -0.05(-1.72%)
Oct 07, 2016 2.950 2.961 2.950 2.961 850 -0.01(-0.46%)
Oct 06, 2016 2.965 2.975 2.965 2.975 850 +0.00(+0.15%)
Oct 05, 2016 2.900 2.978 2.900 2.970 6,150 +0.12(+4.21%)
Oct 04, 2016 2.989 2.989 2.850 2.850 14,160 -0.15(-5.15%)
Oct 03, 2016 3.030 3.030 3.001 3.005 1,293 +0.01(+0.49%)
Sep 30, 2016 3.000 3.010 2.990 2.990 27,100 +0.05(+1.54%)
Sep 29, 2016 2.945 2.945 2.945 2.945 0 +0.00(+0.00%)
Sep 28, 2016 2.930 2.945 2.930 2.945 8,218 -0.04(-1.29%)
Sep 27, 2016 2.820 2.990 2.820 2.983 8,959 -0.02(-0.56%)
Sep 26, 2016 3.001 3.010 3.000 3.000 2,251 -0.00(-0.01%)
Sep 23, 2016 3.050 3.050 3.000 3.000 3,643 -0.06(-1.96%)
Sep 22, 2016 3.100 3.100 3.060 3.060 9,363 +0.00(+0.00%)
Sep 21, 2016 3.010 3.060 3.010 3.060 10,000 +0.06(+2.00%)
Sep 20, 2016 3.000 3.000 3.000 3.000 5,963 -0.02(-0.63%)
Sep 19, 2016 3.070 3.070 3.000 3.019 58,957 +0.02(+0.62%)
Sep 16, 2016 3.000 3.030 3.000 3.001 15,880 -0.05(-1.62%)
Sep 15, 2016 3.010 3.050 3.010 3.050 11,422 +0.03(+0.99%)
Sep 14, 2016 3.020 3.020 3.020 3.020 30,058 -0.08(-2.58%)
Sep 13, 2016 3.120 3.120 3.080 3.100 13,000 -0.06(-1.90%)
Sep 12, 2016 3.040 3.160 3.030 3.160 9,143 +0.08(+2.50%)
Sep 09, 2016 3.109 3.109 3.083 3.083 6,339 -0.04(-1.22%)
Sep 08, 2016 3.160 3.205 3.121 3.121 9,013 +0.02(+0.68%)
Sep 07, 2016 3.053 3.100 3.053 3.100 8,338 +0.05(+1.64%)
Sep 06, 2016 3.000 3.060 3.000 3.050 16,360 +0.07(+2.35%)
Sep 02, 2016 2.980 2.980 2.980 0 -0.04(-1.32%)
Sep 01, 2016 2.787 3.020 2.787 3.020 39,640 +0.25(+8.89%)
Aug 31, 2016 2.850 2.850 2.700 2.773 25,586 -0.44(-13.57%)
Aug 30, 2016 3.280 3.280 3.190 3.209 13,386 -0.11(-3.34%)
Aug 29, 2016 3.315 3.320 3.309 3.320 13,738 +0.00(+0.00%)
Aug 26, 2016 3.310 3.360 3.290 3.320 42,391 +0.03(+0.91%)
Aug 25, 2016 3.280 3.340 3.280 3.290 21,409 +0.03(+0.92%)
Aug 24, 2016 3.360 3.360 3.250 3.260 21,045 -0.09(-2.69%)
Aug 23, 2016 3.350 3.360 3.350 3.350 13,314 +0.03(+0.90%)
Aug 22, 2016 3.360 3.360 3.311 3.320 16,580 -0.06(-1.64%)
Aug 19, 2016 3.379 3.379 3.375 3.375 2,530 -0.02(-0.66%)
Aug 18, 2016 3.415 3.428 3.398 3.398 2,261 +0.01(+0.23%)
Aug 17, 2016 3.347 3.390 3.315 3.390 19,163 -0.01(-0.29%)
Aug 16, 2016 3.255 3.400 3.250 3.400 19,705 +0.15(+4.62%)
Aug 15, 2016 3.230 3.250 3.230 3.250 28,550 +0.02(+0.62%)
Aug 12, 2016 3.217 3.250 3.217 3.230 14,135 +0.02(+0.71%)
Aug 11, 2016 3.240 3.240 3.207 3.207 15,401 -0.00(-0.08%)
Aug 10, 2016 3.217 3.240 3.200 3.210 5,847 +0.04(+1.26%)
Aug 09, 2016 3.180 3.180 3.161 3.170 15,870 +0.03(+1.10%)
Aug 08, 2016 3.240 3.240 3.130 3.136 26,437 -0.04(-1.40%)
Aug 05, 2016 3.250 3.250 3.163 3.180 49,038 -0.01(-0.31%)
Aug 04, 2016 3.228 3.228 3.170 3.190 6,970 -0.08(-2.47%)
Aug 03, 2016 3.230 3.281 3.220 3.271 10,568 +0.04(+1.27%)
Aug 02, 2016 3.150 3.230 3.150 3.230 1,638 +0.13(+4.19%)
Aug 01, 2016 3.150 3.150 3.100 3.100 3,759 +0.01(+0.36%)
Jul 29, 2016 3.090 3.110 3.085 3.089 14,400 +0.07(+2.16%)
Jul 28, 2016 2.941 3.024 2.941 3.024 14,033 +0.12(+4.26%)
Jul 27, 2016 2.930 2.940 2.900 2.900 17,617 +0.01(+0.35%)
Jul 26, 2016 2.830 2.890 2.830 2.890 5,120 +0.06(+2.12%)
Jul 25, 2016 2.833 2.833 2.812 2.830 7,200 -0.04(-1.39%)
Jul 22, 2016 2.850 2.870 2.850 2.870 10,700 +0.02(+0.70%)
Jul 21, 2016 2.800 2.865 2.800 2.850 70,675 +0.06(+2.15%)
Jul 20, 2016 2.803 2.803 2.790 2.790 31,437 -0.08(-2.63%)
Jul 19, 2016 2.670 2.870 2.670 2.865 23,342 +0.18(+6.53%)
Jul 18, 2016 2.671 2.690 2.662 2.690 7,370 +0.01(+0.36%)
Jul 15, 2016 2.728 2.730 2.680 2.680 78,955 -0.13(-4.49%)
Jul 14, 2016 2.800 2.830 2.800 2.806 14,148 +0.10(+3.54%)
Jul 13, 2016 2.710 2.710 2.700 2.710 1,560 +0.07(+2.62%)
Jul 12, 2016 2.620 2.650 2.620 2.641 6,070 +0.02(+0.79%)
Jul 11, 2016 2.610 2.620 2.598 2.620 19,220 +0.07(+2.66%)
Jul 08, 2016 2.520 2.552 2.520 2.552 56,507 -0.05(-1.85%)
Jul 07, 2016 2.600 2.600 2.600 2.600 1,550 +0.02(+0.78%)
Jul 05, 2016 2.600 2.610 2.560 2.580 58,286 -0.19(-6.86%)
Jul 01, 2016 2.770 2.770 2.770 0 +0.07(+2.59%)
Jun 30, 2016 2.660 2.700 2.645 2.700 72,250 +0.09(+3.45%)
Jun 29, 2016 2.997 3.020 2.503 2.610 53,421 -0.38(-12.74%)
Jun 28, 2016 2.960 2.991 2.934 2.991 6,200 +0.14(+4.75%)
Jun 27, 2016 2.849 2.855 2.782 2.855 6,850 +0.02(+0.54%)
Jun 24, 2016 2.890 2.890 2.840 2.840 2,295 -0.15(-5.02%)
Jun 23, 2016 3.018 3.018 2.990 2.990 2,300 +0.03(+1.06%)
Jun 22, 2016 2.990 2.990 2.958 2.958 11,447 -0.07(-2.36%)
Jun 21, 2016 3.080 3.080 3.030 3.030 11,433 +0.01(+0.33%)
Jun 20, 2016 3.000 3.020 3.000 3.020 4,005 +0.08(+2.72%)
Jun 17, 2016 3.010 3.010 2.940 2.940 6,050 -0.08(-2.71%)
Jun 16, 2016 2.981 3.022 2.960 3.022 57,185 -0.16(-5.06%)
Jun 15, 2016 3.220 3.220 3.183 3.183 1,600 -0.02(-0.53%)
Jun 14, 2016 3.141 3.203 3.141 3.200 29,648 +0.18(+5.96%)
Jun 13, 2016 2.970 3.030 2.970 3.020 24,850 -0.09(-2.89%)
Jun 10, 2016 3.080 3.148 3.080 3.110 37,800 -0.12(-3.72%)
Jun 09, 2016 3.228 3.241 3.228 3.230 5,120 -0.13(-3.87%)
Jun 08, 2016 3.420 3.420 3.360 3.360 53,100 +0.00(+0.00%)
Jun 07, 2016 3.330 3.370 3.330 3.360 6,720 +0.03(+0.90%)
Jun 06, 2016 3.278 3.330 3.278 3.330 5,506 +0.05(+1.52%)
Jun 03, 2016 3.300 3.300 3.280 3.280 6,316 +0.03(+1.04%)
Jun 02, 2016 3.120 3.246 3.120 3.246 337 +0.05(+1.44%)
Jun 01, 2016 3.100 3.200 3.100 3.200 19,606 +0.11(+3.66%)
May 31, 2016 2.990 3.100 2.990 3.087 33,144 -0.01(-0.42%)
May 27, 2016 3.100 3.100 3.100 0 -0.02(-0.80%)
May 26, 2016 3.050 3.127 3.050 3.125 5,015 +0.10(+3.48%)
May 25, 2016 3.020 3.020 3.020 3.020 520 +0.06(+1.92%)
May 24, 2016 2.941 2.970 2.930 2.963 12,150 -0.03(-0.90%)
May 23, 2016 2.870 2.990 2.870 2.990 7,377 +0.12(+4.22%)
May 20, 2016 2.850 2.880 2.850 2.869 11,974 +0.02(+0.63%)
May 18, 2016 2.851 2.851 2.851 25 -0.12(-4.01%)
May 17, 2016 2.862 3.029 2.862 2.970 17,377 +0.03(+0.86%)
May 16, 2016 2.965 2.970 2.891 2.945 8,600 -0.06(-1.88%)
May 13, 2016 3.006 3.006 2.990 3.001 3,910 -0.05(-1.61%)
May 12, 2016 3.010 3.130 3.010 3.050 5,151 -0.06(-1.93%)
May 11, 2016 3.100 3.120 3.071 3.110 5,752 +0.02(+0.65%)
May 10, 2016 3.000 3.090 2.950 3.090 7,805 +0.10(+3.34%)
May 09, 2016 3.000 3.002 2.961 2.990 11,757 +0.10(+3.40%)
May 06, 2016 3.070 3.070 2.867 2.892 37,523 -0.16(-5.19%)
May 05, 2016 2.770 3.050 2.770 3.050 41,474 +0.33(+12.17%)
May 04, 2016 2.520 2.719 2.503 2.719 20,950 +0.20(+7.90%)
May 03, 2016 2.570 2.570 2.520 2.520 4,285 -0.06(-2.33%)
May 02, 2016 2.590 2.590 2.558 2.580 6,190 -0.01(-0.39%)
Apr 28, 2016 2.590 2.590 2.590 0 +0.06(+2.37%)
Apr 27, 2016 2.510 2.540 2.510 2.530 1,650 +0.01(+0.52%)
Apr 26, 2016 2.517 2.517 2.517 2.517 500 +0.04(+1.45%)
Apr 22, 2016 2.481 2.481 2.481 31 -0.12(-4.58%)
Apr 21, 2016 2.540 2.600 2.540 2.600 2,900 -0.02(-0.68%)
Apr 20, 2016 2.470 2.618 2.470 2.618 5,957 +0.19(+7.73%)
Apr 19, 2016 2.402 2.430 2.400 2.430 1,182 +0.05(+2.10%)
Apr 18, 2016 2.397 2.409 2.380 2.380 20,889 -0.05(-2.10%)
Apr 15, 2016 2.380 2.431 2.380 2.431 1,700 +0.04(+1.76%)
Apr 14, 2016 2.310 2.390 2.310 2.389 4,520 +0.12(+5.24%)
Apr 13, 2016 2.270 2.270 2.270 2.270 18,160 +0.00(+0.00%)
Apr 12, 2016 2.226 2.270 2.226 2.270 53,114 +0.02(+0.89%)
Apr 11, 2016 2.152 2.250 2.152 2.250 8,500 +0.15(+6.99%)
Apr 08, 2016 2.103 2.103 2.103 2.103 302 +0.02(+1.04%)
Apr 07, 2016 2.080 2.081 2.072 2.081 3,500 -0.02(-0.89%)
Apr 06, 2016 2.070 2.100 2.061 2.100 15,300 +0.01(+0.50%)
Apr 05, 2016 2.090 2.090 2.080 2.090 6,748 -0.01(-0.50%)
Apr 04, 2016 2.136 2.136 2.100 2.100 935 -0.06(-2.78%)
Apr 01, 2016 2.100 2.165 2.100 2.160 17,054 +0.06(+2.91%)
Mar 31, 2016 2.077 2.099 2.077 2.099 1,274 +0.01(+0.43%)
Mar 29, 2016 2.090 2.090 2.090 0 +0.04(+2.08%)
Mar 28, 2016 2.050 2.050 2.022 2.047 1,798 -0.02(-1.09%)
Mar 24, 2016 2.070 2.070 2.070 0 +0.05(+2.43%)
Mar 23, 2016 2.020 2.021 2.020 2.021 500 +0.02(+1.05%)
Mar 22, 2016 2.000 2.000 2.000 2.000 100 +0.02(+1.17%)
Mar 21, 2016 1.990 1.990 1.977 1.977 1,200 -0.02(-0.99%)
Mar 18, 2016 1.997 1.997 1.997 1.997 1,000 -0.03(-1.60%)
Mar 17, 2016 1.995 2.029 1.995 2.029 8,221 +0.10(+5.30%)
Mar 16, 2016 1.920 1.927 1.900 1.927 1,767 +0.01(+0.52%)
Mar 15, 2016 1.910 1.917 1.910 1.917 1,275 -0.03(-1.70%)
Mar 14, 2016 1.960 1.960 1.950 1.950 1,500 +0.02(+1.18%)
Mar 11, 2016 1.956 1.968 1.927 1.927 4,613 +0.02(+1.25%)
Mar 10, 2016 1.900 1.907 1.900 1.904 6,342 +0.02(+1.26%)
Mar 09, 2016 1.860 1.884 1.860 1.880 31,135 +0.01(+0.48%)
Mar 08, 2016 1.890 1.891 1.871 1.871 5,915 -0.06(-3.06%)
Mar 07, 2016 1.897 1.930 1.897 1.930 11,200 +0.04(+2.09%)
Mar 04, 2016 1.900 1.900 1.890 1.890 39,600 -0.02(-1.19%)
Mar 03, 2016 1.870 1.917 1.870 1.913 3,845 +0.07(+3.84%)
Mar 02, 2016 1.849 1.849 1.835 1.842 4,100 -0.01(-0.36%)
Mar 01, 2016 1.850 1.850 1.849 1.849 880 +0.03(+1.59%)
Feb 29, 2016 1.820 1.820 1.820 1.820 8,317 +0.02(+1.22%)
Feb 26, 2016 1.798 1.798 1.798 1.798 3,055 -0.02(-1.21%)
Feb 25, 2016 1.820 1.820 1.820 1.820 10,000 +0.05(+2.56%)
Feb 24, 2016 1.780 1.780 1.750 1.775 9,620 -0.02(-0.86%)
Feb 23, 2016 1.790 1.790 1.790 1.790 101 +0.00(+0.00%)
Feb 22, 2016 1.800 1.800 1.750 1.790 32,150 +0.04(+2.02%)
Feb 19, 2016 1.743 1.755 1.740 1.755 13,000 +0.05(+3.21%)
Feb 18, 2016 1.700 1.700 1.700 1.700 1,020 +0.01(+0.59%)
Feb 17, 2016 1.660 1.690 1.660 1.690 769 +0.05(+3.05%)
Feb 16, 2016 1.650 1.650 1.640 1.640 1,700 +0.04(+2.23%)
Feb 12, 2016 1.604 1.604 1.604 0 +0.00(+0.26%)
Feb 11, 2016 1.560 1.600 1.560 1.600 21,600 +0.01(+0.57%)
Feb 08, 2016 1.591 1.591 1.591 0 -0.03(-1.80%)
Feb 05, 2016 1.620 1.620 1.620 1.620 1,000 -0.05(-3.17%)
Feb 04, 2016 1.740 1.740 1.640 1.673 4,250 +0.01(+0.30%)
Feb 03, 2016 1.590 1.668 1.590 1.668 313 +0.10(+6.19%)
Feb 02, 2016 1.571 1.571 1.571 1.571 150 -0.07(-4.03%)
Feb 01, 2016 1.595 1.643 1.595 1.637 1,910 +0.04(+2.31%)
Jan 29, 2016 1.595 1.600 1.595 1.600 4,000 +0.03(+1.91%)
Jan 27, 2016 1.570 1.570 1.570 60 -0.01(-0.63%)
Jan 26, 2016 1.580 1.580 1.580 1.580 900 +0.10(+6.54%)
Jan 21, 2016 1.483 1.483 1.483 0 +0.08(+5.93%)
Jan 20, 2016 1.397 1.400 1.397 1.400 3,532 -0.07(-4.76%)
Jan 19, 2016 1.436 1.470 1.436 1.470 1,200 +0.05(+3.81%)
Jan 15, 2016 1.416 1.416 1.416 0 -0.05(-3.67%)
Jan 14, 2016 1.494 1.494 1.470 1.470 41,300 -0.01(-0.77%)
Jan 13, 2016 1.481 1.481 1.481 1.481 1,000 +0.02(+1.43%)
Jan 12, 2016 1.460 1.460 1.460 1.460 20,400 +0.05(+3.58%)
Jan 11, 2016 1.410 1.410 1.410 1.410 207 -0.04(-2.76%)
Jan 07, 2016 1.450 1.450 1.450 70 -0.06(-3.97%)
Jan 06, 2016 1.510 1.510 1.510 1.510 562 -0.01(-0.72%)
Jan 04, 2016 1.521 1.521 1.521 0 -0.08(-4.71%)
Dec 31, 2015 1.596 1.596 1.596 0 +0.01(+0.38%)
Dec 30, 2015 1.590 1.590 1.590 1.590 125 -0.02(-1.24%)
Dec 29, 2015 1.620 1.620 1.610 1.610 7,270 -0.08(-4.68%)
Dec 21, 2015 1.689 1.689 1.689 155 +0.05(+2.76%)
Dec 18, 2015 1.644 1.644 1.644 1.644 4,941 -0.01(-0.70%)
Dec 17, 2015 1.655 1.655 1.655 1.655 2,236 -0.05(-3.20%)
Dec 16, 2015 1.710 1.710 1.710 1.710 390 +0.04(+2.47%)
Dec 15, 2015 1.669 1.669 1.669 1.669 2,290 +0.04(+2.37%)
Dec 14, 2015 1.636 1.636 1.630 1.630 3,898 -0.04(-2.44%)
Dec 11, 2015 1.680 1.680 1.669 1.671 11,200 -0.03(-1.72%)
Dec 10, 2015 1.700 1.700 1.700 1.700 300 +0.03(+2.08%)
Dec 08, 2015 1.665 1.665 1.665 0 +0.06(+3.62%)
Dec 07, 2015 1.690 1.690 1.607 1.607 3,338 -0.06(-3.37%)
Dec 04, 2015 1.680 1.680 1.611 1.663 8,020 +0.01(+0.54%)
Dec 03, 2015 1.674 1.674 1.616 1.654 34,975 -0.07(-3.81%)
Dec 02, 2015 1.734 1.734 1.710 1.720 19,914 -0.03(-1.74%)
Dec 01, 2015 1.640 1.754 1.640 1.750 49,370 +0.13(+7.98%)
Nov 30, 2015 1.580 1.635 1.560 1.621 12,867 +0.04(+2.58%)
Nov 27, 2015 1.560 1.588 1.560 1.580 10,293 +0.01(+0.85%)
Nov 25, 2015 1.567 1.567 1.567 0 +0.00(+0.14%)
Nov 24, 2015 1.580 1.596 1.563 1.565 5,447 -0.02(-1.32%)
Nov 23, 2015 1.620 1.585 1.585 12,030 -0.03(-1.77%)
Nov 20, 2015 1.615 1.635 1.596 1.614 65,762 +0.06(+4.13%)
Nov 19, 2015 1.600 1.656 1.498 1.550 68,494 +0.38(+32.02%)
Nov 17, 2015 1.174 1.174 1.174 0 -0.05(-3.90%)
Nov 16, 2015 1.234 1.234 1.222 1.222 19,000 -0.05(-3.80%)
Nov 13, 2015 1.279 1.279 1.270 1.270 11,000 -0.07(-5.22%)
Nov 11, 2015 1.340 1.340 1.340 0 +0.07(+5.25%)
Nov 10, 2015 1.273 1.273 1.273 1.273 500 -0.01(-0.85%)
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.