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 (%)
Nov 30, 2020 0.3880 0.4000 0.3880 0.3900 104,508 -0.01(-1.64%)
Nov 27, 2020 0.3950 0.4000 0.3909 0.3965 22,300 -0.00(-0.97%)
Nov 25, 2020 0.3972 0.4100 0.3902 0.4004 42,800 -0.01(-2.34%)
Nov 24, 2020 0.4010 0.4117 0.3974 0.4100 66,138 +0.01(+1.31%)
Nov 23, 2020 0.3940 0.4047 0.3883 0.4047 86,050 +0.01(+3.77%)
Nov 20, 2020 0.3965 0.3965 0.3900 0.3900 7,200 -0.00(-1.02%)
Nov 19, 2020 0.4140 0.4140 0.3800 0.3940 247,844 -0.03(-6.06%)
Nov 18, 2020 0.4183 0.4287 0.4071 0.4194 108,283 +0.00(+0.19%)
Nov 17, 2020 0.4228 0.4228 0.4028 0.4186 26,855 -0.01(-2.65%)
Nov 16, 2020 0.4259 0.4400 0.4259 0.4300 167,712 -0.00(-0.76%)
Nov 13, 2020 0.3985 0.4333 0.3985 0.4333 110,600 +0.01(+2.90%)
Nov 12, 2020 0.4182 0.4220 0.4061 0.4211 180,231 +0.00(+0.89%)
Nov 11, 2020 0.4430 0.4430 0.4100 0.4174 41,032 -0.00(-0.43%)
Nov 10, 2020 0.4300 0.4300 0.4010 0.4192 48,658 -0.01(-2.51%)
Nov 09, 2020 0.4100 0.4300 0.4100 0.4300 132,341 +0.02(+4.88%)
Nov 06, 2020 0.3900 0.4142 0.3772 0.4100 141,100 +0.02(+5.13%)
Nov 05, 2020 0.3661 0.3946 0.3661 0.3900 154,773 +0.01(+3.59%)
Nov 04, 2020 0.3767 0.3900 0.3750 0.3765 17,073 +0.01(+3.26%)
Nov 03, 2020 0.3659 0.3700 0.3631 0.3646 10,446 -0.00(-1.25%)
Nov 02, 2020 0.3700 0.3700 0.3600 0.3692 20,271 +0.02(+4.44%)
Oct 30, 2020 0.3450 0.3538 0.3450 0.3535 20,700 +0.00(+1.00%)
Oct 29, 2020 0.3251 0.3550 0.3251 0.3500 41,920 -0.00(-0.46%)
Oct 28, 2020 0.3610 0.3616 0.3400 0.3516 78,498 -0.01(-2.58%)
Oct 27, 2020 0.3595 0.3698 0.3520 0.3609 28,808 +0.00(+0.25%)
Oct 26, 2020 0.3420 0.3690 0.3420 0.3600 30,668 -0.01(-1.37%)
Oct 23, 2020 0.3800 0.3800 0.3650 0.3650 8,400 -0.01(-1.35%)
Oct 22, 2020 0.3900 0.3900 0.3693 0.3700 22,380 -0.01(-1.39%)
Oct 21, 2020 0.3725 0.3859 0.3725 0.3752 4,640 -0.00(-1.26%)
Oct 20, 2020 0.3849 0.3849 0.3661 0.3800 83,617 +0.00(+0.72%)
Oct 19, 2020 0.3560 0.3800 0.3560 0.3773 8,275 -0.00(-0.53%)
Oct 16, 2020 0.3700 0.3794 0.3623 0.3793 23,800 +0.01(+2.51%)
Oct 15, 2020 0.3713 0.3800 0.3700 0.3700 120,807 -0.00(-0.22%)
Oct 14, 2020 0.3800 0.3800 0.3681 0.3708 32,360 -0.01(-2.42%)
Oct 13, 2020 0.3760 0.3800 0.3760 0.3800 19,500 +0.01(+1.33%)
Oct 12, 2020 0.3800 0.3810 0.3670 0.3750 40,590 -0.00(-0.71%)
Oct 09, 2020 0.3800 0.3900 0.3712 0.3777 143,800 +0.00(+0.72%)
Oct 08, 2020 0.3800 0.4000 0.3700 0.3750 195,952 -0.01(-3.08%)
Oct 07, 2020 0.3810 0.3888 0.3719 0.3869 34,760 -0.00(-0.79%)
Oct 06, 2020 0.3740 0.3900 0.3740 0.3900 3,889 -0.01(-1.61%)
Oct 05, 2020 0.3767 0.3964 0.3767 0.3964 9,564 +0.01(+1.80%)
Oct 02, 2020 0.3710 0.3915 0.3710 0.3894 5,500 +0.01(+2.23%)
Oct 01, 2020 0.3800 0.3889 0.3791 0.3809 41,070 -0.01(-3.28%)
Sep 30, 2020 0.3938 0.3938 0.3938 2 +0.00(+0.00%)
Sep 29, 2020 0.3610 0.3938 0.3610 0.3938 103,117 +0.00(+0.25%)
Sep 28, 2020 0.3950 0.3950 0.3774 0.3928 31,583 +0.00(+0.77%)
Sep 25, 2020 0.3925 0.3925 0.3841 0.3898 1,700 +0.01(+2.34%)
Sep 24, 2020 0.3595 0.3847 0.3595 0.3809 16,038 +0.01(+2.12%)
Sep 23, 2020 0.3900 0.3900 0.3730 0.3730 32,670 -0.01(-1.84%)
Sep 22, 2020 0.3800 0.3925 0.3800 0.3800 12,158 -0.01(-2.56%)
Sep 21, 2020 0.4109 0.4300 0.3889 0.3900 42,481 -0.04(-9.30%)
Sep 18, 2020 0.4161 0.4300 0.4138 0.4300 61,100 +0.02(+3.69%)
Sep 17, 2020 0.4150 0.4161 0.4147 0.4147 2,067 -0.01(-1.26%)
Sep 16, 2020 0.3955 0.4250 0.3940 0.4200 83,315 -0.00(-0.76%)
Sep 15, 2020 0.4048 0.4250 0.4048 0.4232 35,490 +0.02(+4.13%)
Sep 14, 2020 0.4120 0.4250 0.4064 0.4064 61,160 -0.02(-4.38%)
Sep 11, 2020 0.4150 0.4250 0.4150 0.4250 2,300 +0.00(+0.12%)
Sep 10, 2020 0.3989 0.4400 0.3989 0.4245 102,645 +0.03(+6.39%)
Sep 09, 2020 0.4001 0.4001 0.3912 0.3990 46,288 +0.00(+0.35%)
Sep 08, 2020 0.4204 0.4380 0.3966 0.3976 60,113 -0.03(-7.28%)
Sep 04, 2020 0.4033 0.4300 0.3937 0.4288 62,900 +0.03(+7.20%)
Sep 03, 2020 0.4086 0.4086 0.3850 0.4000 60,237 +0.00(+0.13%)
Sep 02, 2020 0.4245 0.4337 0.3949 0.3995 122,467 -0.02(-4.72%)
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.