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

Lucara Diamond Corp (OP: LUCRF )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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%)
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.