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

Lucara Diamond Corp (OP: LUCRF )

0.2464 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 20, 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%)
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.