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 UNCHANGED
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 (%)
Dec 31, 2014 1.843 1.843 1.843 0 +0.04(+2.47%)
Dec 30, 2014 1.790 1.800 1.790 1.799 5,350 +0.04(+2.20%)
Dec 29, 2014 1.727 1.760 1.727 1.760 1,421 -0.01(-0.56%)
Dec 24, 2014 1.770 1.770 1.770 0 -0.08(-4.43%)
Dec 22, 2014 1.852 1.852 1.852 0 +0.03(+1.76%)
Dec 19, 2014 1.840 1.840 1.820 1.820 6,200 +0.02(+1.33%)
Dec 18, 2014 1.755 1.796 1.755 1.796 7,299 +0.08(+4.43%)
Dec 17, 2014 1.702 1.720 1.702 1.720 5,250 +0.04(+2.38%)
Dec 16, 2014 1.650 1.680 1.650 1.680 12,525 +0.02(+1.20%)
Dec 15, 2014 1.660 1.660 1.660 1.660 2,500 -0.04(-2.35%)
Dec 12, 2014 1.710 1.710 1.700 1.700 279,125 -0.03(-1.79%)
Dec 11, 2014 1.650 1.770 1.650 1.731 52,000 +0.06(+3.34%)
Dec 10, 2014 1.760 1.760 1.675 1.675 3,200 -0.08(-4.83%)
Dec 09, 2014 1.750 1.760 1.730 1.760 3,984 -0.07(-3.66%)
Dec 08, 2014 1.812 1.829 1.810 1.827 5,069 -0.11(-5.44%)
Dec 05, 2014 1.951 1.951 1.932 1.932 5,750 -0.02(-0.92%)
Dec 04, 2014 2.010 2.010 1.948 1.950 4,212 -0.04(-2.01%)
Dec 03, 2014 1.950 1.998 1.949 1.990 10,100 -0.01(-0.50%)
Dec 02, 2014 1.990 2.000 1.990 2.000 34,235 +0.01(+0.50%)
Dec 01, 2014 1.980 1.990 1.977 1.990 2,000 -0.00(-0.20%)
Nov 28, 2014 2.030 2.030 1.994 1.994 2,400 -0.13(-5.90%)
Nov 26, 2014 2.119 2.119 2.119 0 +0.08(+3.87%)
Nov 25, 2014 2.060 2.060 2.040 2.040 343,900 -0.06(-2.81%)
Nov 24, 2014 2.060 2.117 2.060 2.099 3,000 -0.01(-0.56%)
Nov 21, 2014 2.110 2.111 2.110 2.111 3,500 +0.01(+0.59%)
Nov 19, 2014 2.099 2.099 2.099 0 -0.02(-1.09%)
Nov 18, 2014 2.077 2.131 2.077 2.122 11,400 +0.12(+6.09%)
Nov 17, 2014 2.010 2.010 2.000 11,570 -0.01(-0.50%)
Nov 13, 2014 2.010 2.010 2.010 11,570 +0.01(+0.50%)
Nov 12, 2014 2.040 2.040 2.000 2.000 3,100 +0.08(+4.16%)
Nov 11, 2014 2.060 2.060 1.915 1.920 3,129 -0.17(-8.12%)
Nov 10, 2014 2.120 2.120 2.090 2.090 5,800 +0.02(+0.97%)
Nov 07, 2014 2.064 2.070 2.064 2.070 1,000 +0.08(+4.02%)
Nov 06, 2014 1.970 1.990 1.970 1.990 3,100 -0.02(-0.95%)
Nov 05, 2014 1.980 2.009 1.975 2.009 2,474 +0.03(+1.46%)
Nov 04, 2014 1.980 1.980 1.980 1.980 1,000 +0.00(+0.06%)
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%)
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.