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

Lucara Diamond Corp (OP: LUCRF )

0.2350 -0.0179 (-7.08%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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, 2017 1.750 1.768 1.750 1.768 1,736 +0.01(+0.46%)
Oct 30, 2017 1.719 1.760 1.719 1.759 16,880 +0.02(+1.13%)
Oct 27, 2017 1.730 1.740 1.710 1.740 63,300 -0.01(-0.46%)
Oct 26, 2017 1.748 1.749 1.739 1.748 35,190 -0.02(-1.25%)
Oct 25, 2017 1.787 1.787 1.741 1.770 16,000 -0.02(-0.91%)
Oct 24, 2017 1.780 1.798 1.780 1.786 33,200 -0.01(-0.77%)
Oct 23, 2017 1.830 1.830 1.781 1.800 175,808 -0.04(-2.16%)
Oct 20, 2017 1.878 1.890 1.838 1.840 38,400 -0.05(-2.53%)
Oct 19, 2017 1.885 1.889 1.885 1.888 2,834 -0.00(-0.12%)
Oct 18, 2017 1.900 1.900 1.890 1.890 6,800 -0.01(-0.53%)
Oct 17, 2017 1.899 1.900 1.870 1.900 5,073 -0.01(-0.52%)
Oct 16, 2017 1.910 1.910 1.910 1.910 7,062 -0.03(-1.55%)
Oct 12, 2017 1.940 1.940 1.940 0 +0.04(+2.11%)
Oct 11, 2017 1.900 1.900 1.897 1.900 5,100 +0.00(+0.01%)
Oct 10, 2017 1.950 1.950 1.895 1.900 8,810 -0.04(-2.07%)
Oct 06, 2017 1.940 1.940 1.940 55 -0.05(-2.51%)
Oct 02, 2017 1.990 1.990 1.990 7,691 +0.03(+1.37%)
Sep 29, 2017 1.963 1.963 1.963 1.963 520 -0.01(-0.26%)
Sep 27, 2017 1.968 1.968 1.968 70 +0.01(+0.51%)
Sep 26, 2017 1.958 1.990 1.958 1.958 4,656 +0.09(+4.78%)
Sep 25, 2017 1.877 1.877 1.869 1.869 12,110 -0.05(-2.66%)
Sep 22, 2017 1.920 1.920 1.920 1.920 100 +0.00(+0.10%)
Sep 21, 2017 1.940 1.940 1.918 1.918 1,400 -0.03(-1.58%)
Sep 20, 2017 1.989 1.989 1.940 1.949 4,530 +0.00(+0.17%)
Sep 19, 2017 1.960 1.970 1.945 1.945 12,425 -0.05(-2.73%)
Sep 18, 2017 2.018 2.018 1.995 2.000 1,703 -0.03(-1.48%)
Sep 14, 2017 2.030 2.030 2.030 1 -0.01(-0.49%)
Sep 13, 2017 2.050 2.050 2.040 2.040 800 +0.02(+0.84%)
Sep 12, 2017 2.023 2.023 2.023 2.023 200 +0.03(+1.27%)
Sep 11, 2017 2.010 2.010 1.998 1.998 21,300 -0.02(-1.15%)
Sep 08, 2017 2.090 2.090 2.020 2.021 1,850 -0.05(-2.59%)
Sep 07, 2017 2.110 2.110 2.075 2.075 1,300 +0.00(+0.22%)
Sep 06, 2017 2.070 2.070 2.070 2.070 2,500 -0.02(-0.95%)
Sep 05, 2017 2.100 2.100 2.080 2.090 1,600 -0.14(-6.28%)
Aug 31, 2017 2.230 2.230 2.230 0 +0.01(+0.45%)
Aug 30, 2017 2.219 2.220 2.200 2.220 3,428 +0.06(+2.73%)
Aug 28, 2017 2.161 2.161 2.161 0 -0.01(-0.41%)
Aug 25, 2017 2.187 2.205 2.170 2.170 134,364 +0.01(+0.28%)
Aug 24, 2017 2.152 2.164 2.152 2.164 76,100 +0.07(+3.31%)
Aug 23, 2017 2.078 2.095 2.078 2.095 17,666 +0.03(+1.63%)
Aug 22, 2017 2.060 2.061 2.060 2.061 2,000 -0.06(-2.74%)
Aug 21, 2017 2.120 2.120 2.119 2.119 1,125 +0.09(+4.61%)
Aug 18, 2017 2.040 2.049 2.026 2.026 7,007 -0.03(-1.67%)
Aug 17, 2017 2.049 2.060 2.049 2.060 10,150 +0.05(+2.49%)
Aug 15, 2017 2.010 2.010 2.010 100 -0.06(-3.04%)
Aug 14, 2017 2.073 2.073 2.073 2.073 1,000 +0.01(+0.64%)
Aug 11, 2017 2.053 2.060 2.053 2.060 800 -0.02(-1.01%)
Aug 10, 2017 2.081 2.081 2.081 2.081 508 -0.08(-3.86%)
Aug 08, 2017 2.165 2.165 2.165 5,110 -0.07(-2.93%)
Aug 07, 2017 2.230 2.230 2.230 2.230 1,000 +0.04(+1.82%)
Aug 04, 2017 2.154 2.190 2.150 2.190 1,700 +0.02(+1.14%)
Aug 01, 2017 2.165 2.165 2.165 0 +0.01(+0.25%)
Jul 31, 2017 2.160 2.160 2.160 2.160 5,000 +0.05(+2.37%)
Jul 28, 2017 2.120 2.120 2.110 2.110 20,075 +0.04(+1.93%)
Jul 27, 2017 2.131 2.131 2.068 2.070 13,399 -0.08(-3.72%)
Jul 25, 2017 2.150 2.150 2.150 0 -0.05(-2.27%)
Jul 24, 2017 2.200 2.200 2.200 2.200 1,032 +0.06(+2.61%)
Jul 21, 2017 2.144 2.144 2.144 2.144 250 -0.01(-0.28%)
Jul 20, 2017 2.170 2.170 2.150 2.150 5,100 -0.12(-5.29%)
Jul 18, 2017 2.270 2.270 2.270 60 -0.00(-0.20%)
Jul 17, 2017 2.220 2.289 2.220 2.275 3,714 +0.03(+1.54%)
Jul 14, 2017 2.250 2.250 2.240 2.240 2,022 +0.05(+2.28%)
Jul 13, 2017 2.200 2.200 2.182 2.190 6,400 -0.02(-0.90%)
Jul 12, 2017 2.160 2.210 2.160 2.210 10,100 +0.02(+0.98%)
Jul 10, 2017 2.189 2.189 2.189 0 +0.07(+3.24%)
Jul 07, 2017 2.120 2.120 2.120 2.120 3,000 +0.02(+0.73%)
Jul 06, 2017 2.144 2.144 2.105 2.105 5,000 -0.02(-0.73%)
Jul 05, 2017 2.030 2.120 2.030 2.120 792 +0.02(+0.95%)
Jul 03, 2017 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 30, 2017 2.100 2.100 2.100 0 -0.02(-1.13%)
Jun 29, 2017 2.110 2.124 2.110 2.124 700 -0.00(-0.23%)
Jun 27, 2017 2.129 2.129 2.129 30 +0.04(+1.91%)
Jun 26, 2017 2.120 2.120 2.089 2.089 1,700 +0.03(+1.40%)
Jun 23, 2017 2.060 2.060 2.060 2.060 6,000 -0.05(-2.37%)
Jun 22, 2017 2.110 2.110 2.110 2.110 10,300 +0.07(+3.43%)
Jun 21, 2017 2.100 2.100 2.040 2.040 7,345 -0.10(-4.67%)
Jun 20, 2017 2.140 2.140 2.140 2.140 115 +0.06(+2.76%)
Jun 19, 2017 2.086 2.086 2.083 2.083 8,519 -0.10(-4.47%)
Jun 16, 2017 2.180 2.180 2.180 2.180 371 -0.11(-4.76%)
Jun 13, 2017 2.289 2.289 2.289 0 +0.04(+1.98%)
Jun 12, 2017 2.230 2.245 2.230 2.245 1,300 +0.02(+1.00%)
Jun 09, 2017 2.255 2.255 2.222 2.222 4,036 +0.01(+0.42%)
Jun 08, 2017 2.220 2.220 2.213 2.213 5,231 -0.08(-3.29%)
Jun 05, 2017 2.288 2.288 2.288 3,200 +0.07(+3.03%)
Jun 01, 2017 2.221 2.221 2.221 1,200 +0.03(+1.42%)
May 31, 2017 2.150 2.190 2.150 2.190 9,635 -0.03(-1.36%)
May 25, 2017 2.220 2.220 2.220 12,800 +0.00(+0.00%)
May 24, 2017 2.220 2.220 2.220 2.220 13,918 -0.04(-1.77%)
May 23, 2017 2.260 2.260 2.260 2.260 13,701 +0.04(+1.73%)
May 22, 2017 2.221 2.221 2.221 2.221 5,085 +0.02(+0.98%)
May 16, 2017 2.200 2.200 2.200 9,500 +0.03(+1.35%)
May 15, 2017 2.200 2.200 2.171 2.171 12,850 -0.08(-3.56%)
May 12, 2017 2.251 2.251 2.251 2.251 148 -0.08(-3.35%)
May 11, 2017 2.310 2.330 2.310 2.329 6,000 -0.02(-0.89%)
May 09, 2017 2.350 2.350 2.350 0 +0.04(+1.73%)
May 08, 2017 2.310 2.330 2.310 2.310 10,671 +0.01(+0.40%)
May 05, 2017 2.301 2.301 2.301 2.301 1,523 +0.03(+1.32%)
May 04, 2017 2.290 2.290 2.252 2.271 21,990 -0.08(-3.36%)
May 03, 2017 2.360 2.360 2.330 2.350 45,700 +0.04(+1.80%)
May 02, 2017 2.367 2.367 2.308 2.308 4,645 +0.01(+0.36%)
May 01, 2017 2.300 2.300 2.300 2.300 6,451 -0.03(-1.29%)
Apr 27, 2017 2.330 2.330 2.330 17,400 -0.10(-3.99%)
Apr 25, 2017 2.427 2.427 2.427 18,600 +0.09(+3.84%)
Apr 21, 2017 2.337 2.337 2.337 3,700 +0.01(+0.30%)
Apr 19, 2017 2.330 2.330 2.330 66 +0.01(+0.57%)
Apr 18, 2017 2.317 2.317 2.317 2.317 8,836 -0.05(-2.03%)
Apr 17, 2017 2.375 2.375 2.365 2.365 10,700 -0.01(-0.31%)
Apr 13, 2017 2.372 2.372 2.372 2.372 300 -0.01(-0.25%)
Apr 12, 2017 2.387 2.387 2.370 2.378 6,800 +0.02(+0.77%)
Apr 10, 2017 2.360 2.360 2.360 4,984 +0.01(+0.62%)
Apr 07, 2017 2.340 2.345 2.340 2.345 1,405 -0.00(-0.19%)
Apr 06, 2017 2.339 2.350 2.339 2.350 970 +0.00(+0.00%)
Apr 05, 2017 2.339 2.350 2.339 2.350 1,280 -0.03(-1.20%)
Apr 04, 2017 2.301 2.379 2.301 2.379 24,312 +0.06(+2.54%)
Apr 03, 2017 2.320 2.320 2.320 2.320 2,050 +0.04(+1.70%)
Mar 31, 2017 2.281 2.281 2.281 2.281 561 +0.06(+2.75%)
Mar 30, 2017 2.220 2.220 2.220 2.220 100 -0.04(-1.61%)
Mar 29, 2017 2.211 2.256 2.211 2.256 10,200 -0.01(-0.54%)
Mar 28, 2017 2.230 2.269 2.230 2.269 11,500 +0.09(+4.08%)
Mar 27, 2017 2.179 2.180 2.179 2.180 14,500 +0.03(+1.38%)
Mar 23, 2017 2.150 2.150 2.150 0 +0.04(+1.90%)
Mar 22, 2017 2.040 2.110 2.040 2.110 31,504 +0.01(+0.43%)
Mar 21, 2017 2.120 2.149 2.101 2.101 7,315 +0.10(+5.05%)
Mar 20, 2017 2.069 2.069 2.000 2.000 8,350 -0.03(-1.48%)
Mar 17, 2017 2.040 2.040 2.030 2.030 4,956 +0.04(+2.01%)
Mar 16, 2017 2.030 2.039 1.990 1.990 21,840 -0.01(-0.50%)
Mar 15, 2017 2.000 2.000 1.960 2.000 2,080 +0.02(+0.85%)
Mar 14, 2017 2.050 2.050 1.983 1.983 16,022 -0.10(-4.61%)
Mar 13, 2017 2.080 2.080 2.079 2.079 2,000 +0.03(+1.41%)
Mar 10, 2017 2.050 2.050 2.050 2.050 38,200 +0.00(+0.00%)
Mar 08, 2017 2.050 2.050 2.050 28,900 -0.07(-3.35%)
Mar 07, 2017 2.121 2.121 2.121 2.121 1,000 +0.04(+1.70%)
Mar 06, 2017 2.092 2.102 2.060 2.086 7,450 +0.00(+0.17%)
Mar 03, 2017 2.080 2.082 2.080 2.082 1,100 -0.01(-0.38%)
Mar 02, 2017 2.090 2.090 2.062 2.090 15,876 +0.04(+1.72%)
Mar 01, 2017 2.055 2.055 2.055 2.055 10,000 -0.00(-0.21%)
Feb 28, 2017 2.090 2.090 2.041 2.059 7,543 -0.07(-3.33%)
Feb 27, 2017 2.130 2.130 2.130 2.130 400 +0.02(+0.86%)
Feb 24, 2017 2.112 2.112 2.112 2.112 1,000 -0.07(-3.12%)
Feb 23, 2017 2.203 2.204 2.180 2.180 21,200 -0.00(-0.05%)
Feb 22, 2017 2.241 2.241 2.181 2.181 5,330 -0.16(-6.79%)
Feb 21, 2017 2.370 2.370 2.340 2.340 77,017 -0.03(-1.37%)
Feb 17, 2017 2.373 2.373 2.373 0 -0.04(-1.74%)
Feb 16, 2017 2.460 2.480 2.414 2.414 4,530 -0.06(-2.57%)
Feb 15, 2017 2.478 2.478 2.478 2.478 200 -0.02(-0.68%)
Feb 14, 2017 2.500 2.500 2.490 2.495 7,550 +0.11(+4.44%)
Feb 09, 2017 2.389 2.389 2.389 0 +0.02(+0.84%)
Feb 08, 2017 2.321 2.369 2.321 2.369 2,186 +0.13(+5.76%)
Feb 07, 2017 2.260 2.260 2.239 2.240 4,454 -0.04(-1.75%)
Feb 06, 2017 2.275 2.280 2.275 2.280 3,860 -0.02(-0.87%)
Feb 03, 2017 2.261 2.300 2.261 2.300 2,100 +0.04(+1.73%)
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.