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 (%)
Nov 30, 2011 0.7800 0.7820 0.7780 0.7780 6,318 +0.03(+3.60%)
Nov 29, 2011 0.7715 0.7720 0.7510 0.7510 22,780 +0.01(+1.21%)
Nov 25, 2011 0.7420 0.7420 0.7420 0 -0.04(-4.99%)
Nov 23, 2011 0.7680 0.7880 0.7430 0.7810 15,940 -0.01(-0.89%)
Nov 22, 2011 0.7880 0.7880 0.7880 0.7880 500 -0.01(-1.81%)
Nov 18, 2011 0.8025 0.8025 0.8025 0 -0.02(-2.73%)
Nov 16, 2011 0.8250 0.8250 0.8250 0 -0.03(-3.11%)
Nov 09, 2011 0.8515 0.8515 0.8515 0 -0.01(-1.56%)
Nov 07, 2011 0.8650 0.8650 0.8650 0.8650 0 +0.05(+5.62%)
Nov 03, 2011 0.8190 0.8190 0.8190 0 -0.03(-3.65%)
Nov 01, 2011 0.8500 0.8500 0.8500 0 -0.04(-4.17%)
Oct 31, 2011 0.8870 0.8870 0.8870 0.8870 2,348 +0.03(+3.08%)
Oct 28, 2011 0.8605 0.8605 0.8605 0.8605 1,500 +0.05(+6.23%)
Oct 27, 2011 0.8100 0.8100 0.8100 0.8100 20,000 +0.02(+2.14%)
Oct 26, 2011 0.7997 0.7997 0.7930 0.7930 10,400 -0.04(-4.80%)
Oct 24, 2011 0.8330 0.8330 0.8330 0 +0.01(+1.40%)
Oct 21, 2011 0.8215 0.8215 0.8215 0.8215 1,000 +0.00(+0.06%)
Oct 19, 2011 0.8210 0.8210 0.8210 0.8210 0 +0.04(+5.26%)
Oct 17, 2011 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Oct 14, 2011 0.8000 0.8000 0.8000 0.8000 1,000 -0.06(-6.88%)
Oct 13, 2011 0.8591 0.8591 0.8591 0.8591 445 +0.01(+0.68%)
Oct 12, 2011 0.8725 0.8725 0.8533 0.8533 2,000 -0.01(-0.71%)
Oct 11, 2011 0.8566 0.8594 0.8566 0.8594 2,000 +0.05(+5.54%)
Oct 06, 2011 0.8143 0.8143 0.8143 0 -0.04(-4.20%)
Oct 04, 2011 0.8500 0.8500 0.8500 0.8500 0 -0.02(-2.52%)
Oct 03, 2011 0.8600 0.8720 0.8600 0.8720 50,425 -0.01(-1.20%)
Sep 29, 2011 0.8826 0.8826 0.8826 0.8826 0 -0.00(-0.54%)
Sep 28, 2011 0.8885 0.8885 0.8872 0.8874 55,000 -0.02(-1.92%)
Sep 27, 2011 0.9048 0.9048 0.9048 0.9048 4,186 +0.01(+1.58%)
Sep 26, 2011 0.8907 0.8907 0.8907 0.8907 2,659 -0.01(-1.03%)
Sep 23, 2011 0.9320 0.9320 0.9000 0.9000 8,000 -0.13(-12.71%)
Sep 21, 2011 1.031 1.031 1.031 0 +0.07(+6.99%)
Sep 19, 2011 0.9636 0.9636 0.9636 0 -0.00(-0.15%)
Sep 15, 2011 0.9650 0.9650 0.9650 0.9650 0 +0.03(+3.21%)
Sep 14, 2011 0.9350 0.9350 0.9350 0.9350 5,140 +0.04(+3.89%)
Sep 12, 2011 0.9000 0.9000 0.9000 0.9000 0 -0.06(-6.21%)
Sep 08, 2011 0.9596 0.9596 0.9596 0 +0.01(+1.01%)
Sep 06, 2011 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Sep 01, 2011 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 31, 2011 0.9773 0.9800 0.9773 0.9800 1,017 +0.03(+2.66%)
Aug 30, 2011 0.9300 0.9546 0.9300 0.9546 15,399 +0.04(+3.96%)
Aug 29, 2011 0.9255 0.9255 0.9031 0.9182 10,855 +0.02(+2.37%)
Aug 26, 2011 0.8969 0.8969 0.8969 0.8969 5,000 -0.01(-1.23%)
Aug 25, 2011 0.9081 0.9081 0.9081 0.9081 500 +0.05(+5.59%)
Aug 24, 2011 0.8600 0.8600 0.8600 0.8600 3,477 +0.00(+0.00%)
Aug 23, 2011 0.8600 0.8600 0.8600 0.8600 2,000 -0.05(-5.37%)
Aug 22, 2011 0.9088 0.9088 0.9088 0.9088 3,701 +0.10(+11.88%)
Aug 19, 2011 0.8494 0.8577 0.7880 0.8123 29,566 -0.07(-7.97%)
Aug 18, 2011 0.8900 0.8914 0.8826 0.8826 13,988 -0.04(-4.38%)
Aug 17, 2011 0.9450 0.9450 0.9024 0.9230 38,452 -0.03(-2.84%)
Aug 15, 2011 0.9500 0.9500 0.9500 0 +0.04(+4.97%)
Aug 12, 2011 0.9223 0.9263 0.9050 0.9050 5,100 -0.05(-5.33%)
Aug 11, 2011 0.9460 0.9560 0.9460 0.9560 700 +0.03(+2.71%)
Aug 09, 2011 0.9308 0.9308 0.9308 0.9308 0 -0.03(-3.61%)
Aug 08, 2011 0.9660 0.9660 0.9657 0.9657 36,300 -0.01(-1.13%)
Aug 05, 2011 1.032 1.034 0.9001 0.9767 246,900 -0.05(-4.50%)
Aug 04, 2011 1.063 1.066 1.022 1.023 57,400 -0.13(-11.15%)
Aug 03, 2011 1.122 1.151 1.122 1.151 20,400 -0.02(-1.81%)
Aug 02, 2011 1.172 1.172 1.172 1.172 1,000 +0.00(+0.19%)
Jul 29, 2011 1.170 1.170 1.170 0 -0.04(-3.28%)
Jul 28, 2011 1.210 1.210 1.210 1.210 500 -0.03(-2.41%)
Jul 27, 2011 1.240 1.240 1.240 1.240 400 +0.01(+0.78%)
Jul 26, 2011 1.208 1.230 1.208 1.230 545 +0.04(+3.36%)
Jul 25, 2011 1.190 1.190 1.190 1.190 8,266 -0.00(-0.18%)
Jul 21, 2011 1.192 1.192 1.192 0 -0.02(-1.45%)
Jul 20, 2011 1.210 1.210 1.210 1.210 4,100 +0.04(+3.50%)
Jul 18, 2011 1.169 1.169 1.169 0 -0.01(-0.95%)
Jul 15, 2011 1.180 1.180 1.180 1.180 1,000 +0.01(+0.85%)
Jul 14, 2011 1.170 1.170 1.170 1.170 3,487 +0.00(+0.09%)
Jul 12, 2011 1.169 1.169 1.169 0 +0.00(+0.26%)
Jul 11, 2011 1.209 1.209 1.166 1.166 5,300 -0.04(-3.44%)
Jul 08, 2011 1.195 1.208 1.194 1.208 14,000 -0.01(-1.08%)
Jul 07, 2011 1.212 1.221 1.200 1.221 2,990 +0.05(+4.49%)
Jul 06, 2011 1.191 1.191 1.168 1.168 2,200 -0.04(-3.48%)
Jul 05, 2011 1.200 1.210 1.200 1.210 1,300 +0.02(+1.71%)
Jun 30, 2011 1.190 1.190 1.190 0 +0.05(+4.03%)
Jun 29, 2011 1.144 1.144 1.144 1.144 100,000 +0.09(+8.94%)
Jun 28, 2011 1.089 1.089 1.050 1.050 24,640 -0.02(-1.87%)
Jun 23, 2011 1.070 1.070 1.070 0 -0.01(-1.38%)
Jun 22, 2011 1.085 1.085 1.085 1.085 1,300 +0.02(+1.84%)
Jun 21, 2011 1.020 1.065 1.020 1.065 9,186 +0.02(+1.54%)
Jun 20, 2011 1.050 1.050 1.020 1.049 40,400 -0.07(-5.99%)
Jun 16, 2011 1.116 1.116 1.116 0 -0.05(-4.62%)
Jun 14, 2011 1.170 1.170 1.170 1.170 0 +0.04(+3.45%)
Jun 13, 2011 1.140 1.140 1.130 1.131 19,535 -0.02(-1.42%)
Jun 09, 2011 1.147 1.147 1.147 0 -0.02(-2.03%)
Jun 08, 2011 1.171 1.171 1.171 1.171 2,200 -0.01(-0.75%)
Jun 07, 2011 1.180 1.180 1.180 1.180 14,500 -0.03(-2.12%)
Jun 03, 2011 1.206 1.206 1.206 0 +0.01(+0.46%)
May 24, 2011 1.208 1.208 1.197 1.200 26,618 +0.03(+2.96%)
May 19, 2011 1.165 1.165 1.165 0 -0.03(-2.66%)
May 17, 2011 1.197 1.197 1.197 0 -0.01(-1.03%)
May 16, 2011 1.175 1.210 1.175 1.210 2,000 -0.02(-1.53%)
May 13, 2011 1.228 1.228 1.228 1.228 2,100 +0.02(+1.91%)
May 12, 2011 1.206 1.206 1.206 1.206 300 -0.01(-0.94%)
May 10, 2011 1.217 1.217 1.217 0 -0.02(-1.50%)
May 09, 2011 1.236 1.236 1.236 1.236 1,800 -0.01(-1.10%)
May 06, 2011 1.259 1.259 1.249 1.249 5,500 +0.06(+5.43%)
May 05, 2011 1.242 1.242 1.172 1.185 212,109 -0.16(-12.06%)
May 02, 2011 1.347 1.347 1.347 1.347 0 -0.07(-4.88%)
Apr 29, 2011 1.445 1.445 1.400 1.417 62,434 +0.02(+1.30%)
Apr 28, 2011 1.378 1.398 1.378 1.398 2,100 +0.11(+8.52%)
Apr 25, 2011 1.289 1.289 1.289 1.289 0 +0.02(+1.46%)
Apr 20, 2011 1.270 1.270 1.270 1.270 0 +0.04(+3.25%)
Apr 18, 2011 1.230 1.230 1.230 1.230 0 -0.05(-3.68%)
Apr 13, 2011 1.277 1.277 1.277 1.277 0 -0.08(-6.08%)
Apr 08, 2011 1.360 1.360 1.360 1.360 0 -0.07(-4.89%)
Apr 06, 2011 1.429 1.429 1.429 1.429 0 +0.02(+1.24%)
Apr 05, 2011 1.342 1.412 1.342 1.412 69,700 +0.14(+10.83%)
Apr 04, 2011 1.274 1.274 1.274 1.274 4,200 +0.04(+3.31%)
Apr 01, 2011 1.203 1.266 1.203 1.233 7,100 -0.01(-1.06%)
Mar 31, 2011 1.278 1.278 1.246 1.246 24,900 +0.04(+3.03%)
Mar 29, 2011 1.210 1.210 1.210 1.210 2,800 -0.02(-1.47%)
Mar 28, 2011 1.293 1.293 1.228 1.228 5,400 -0.00(-0.34%)
Mar 25, 2011 1.232 1.232 1.232 1.232 2,500 -0.01(-0.65%)
Mar 22, 2011 1.240 1.240 1.240 1.240 0 +0.08(+7.13%)
Mar 18, 2011 1.157 1.157 1.157 1.157 0 +0.05(+4.78%)
Mar 17, 2011 1.105 1.105 1.105 1.105 50,000 +0.08(+7.83%)
Mar 16, 2011 1.065 1.065 1.024 1.024 1,300 +0.02(+2.30%)
Mar 15, 2011 1.030 1.030 1.002 1.002 4,500 -0.10(-8.85%)
Mar 14, 2011 1.109 1.109 1.099 1.099 1,400 -0.11(-9.05%)
Mar 09, 2011 1.208 1.208 1.208 1.208 0 -0.02(-1.49%)
Mar 07, 2011 1.226 1.226 1.226 1.226 0 -0.01(-1.01%)
Mar 04, 2011 1.256 1.256 1.239 1.239 20,000 -0.03(-1.99%)
Mar 03, 2011 1.240 1.264 1.240 1.264 1,700 +0.04(+3.61%)
Mar 02, 2011 1.220 1.220 1.220 1.220 1,500 -0.03(-2.10%)
Mar 01, 2011 1.263 1.263 1.246 1.246 100,000 -0.01(-0.54%)
Feb 25, 2011 1.253 1.253 1.253 0 +0.06(+5.29%)
Feb 23, 2011 1.190 1.190 1.190 0 +0.01(+1.04%)
Feb 22, 2011 1.185 1.214 1.167 1.178 44,500 -0.03(-2.18%)
Feb 18, 2011 1.204 1.204 1.204 1.204 300 -0.03(-2.09%)
Feb 17, 2011 1.230 1.230 1.230 1.230 500 -0.07(-5.41%)
Feb 16, 2011 1.300 1.300 1.300 1.300 10,000 +0.05(+4.10%)
Feb 15, 2011 1.236 1.249 1.214 1.249 4,800 +0.08(+6.45%)
Feb 14, 2011 1.173 1.173 1.173 1.173 1,000 -0.04(-3.57%)
Feb 11, 2011 1.222 1.222 1.204 1.216 5,500 -0.07(-5.30%)
Feb 09, 2011 1.285 1.285 1.285 0 -0.01(-1.08%)
Feb 08, 2011 1.344 1.344 1.299 1.299 4,100 -0.06(-4.51%)
Feb 07, 2011 1.376 1.376 1.360 1.360 36,790 +0.12(+9.30%)
Feb 04, 2011 1.256 1.256 1.244 1.244 400,400 +0.05(+4.61%)
Feb 03, 2011 1.190 1.202 1.190 1.190 6,000 -0.01(-0.96%)
Feb 02, 2011 1.206 1.206 1.201 1.201 10,700 +0.03(+2.49%)
Feb 01, 2011 1.172 1.172 1.172 1.172 500 +0.13(+12.24%)
Jan 28, 2011 1.044 1.044 1.044 1.044 0 +0.01(+1.35%)
Jan 25, 2011 1.030 1.030 1.030 0 -0.04(-3.51%)
Jan 24, 2011 1.068 1.068 1.068 1.068 9,200 -0.10(-8.52%)
Jan 21, 2011 1.166 1.180 1.161 1.167 33,500 +0.19(+18.94%)
Jan 18, 2011 0.9812 0.9812 0.9812 0 +0.03(+3.28%)
Jan 11, 2011 0.9500 0.9500 0.9500 0.9500 0 -0.02(-2.31%)
Jan 10, 2011 0.9725 0.9725 0.9725 0.9725 190 -0.02(-1.72%)
Jan 07, 2011 0.9895 0.9895 0.9895 0.9895 300 -0.04(-3.89%)
Jan 06, 2011 1.030 1.030 1.030 1.030 7,000 -0.07(-6.40%)
Jan 05, 2011 1.100 1.100 1.100 1.100 100 +0.07(+6.64%)
Jan 04, 2011 1.032 1.032 1.032 1.032 500 +0.04(+4.10%)
Dec 31, 2010 0.9909 0.9909 0.9909 0 +0.04(+4.53%)
Dec 23, 2010 0.9480 0.9480 0.9480 0 +0.01(+0.74%)
Dec 20, 2010 0.9410 0.9410 0.9410 0 +0.02(+1.73%)
Dec 16, 2010 0.9250 0.9250 0.9250 0 -0.02(-2.32%)
Dec 13, 2010 0.9470 0.9470 0.9470 0.9470 0 +0.00(+0.00%)
Dec 09, 2010 0.9470 0.9470 0.9470 0 -0.03(-2.97%)
Dec 08, 2010 0.9760 0.9760 0.9760 0.9760 179 -0.01(-1.44%)
Dec 07, 2010 0.9912 0.9912 0.9903 0.9903 30,000 +0.07(+7.40%)
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.