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 (%)
Dec 30, 2022 0.3681 0.3800 0.3652 0.3800 62,809 +0.01(+2.81%)
Dec 29, 2022 0.3607 0.3696 0.3607 0.3696 43,500 +0.01(+2.67%)
Dec 28, 2022 0.3579 0.3600 0.3579 0.3600 32,030 -0.01(-2.44%)
Dec 27, 2022 0.3612 0.3690 0.3612 0.3690 4,930 +0.01(+2.50%)
Dec 23, 2022 0.3585 0.3610 0.3585 0.3600 8,300 -0.00(-0.28%)
Dec 22, 2022 0.3610 0.3632 0.3610 0.3610 15,700 -0.00(-1.15%)
Dec 21, 2022 0.3749 0.3749 0.3652 0.3652 10,200 +0.00(+1.16%)
Dec 20, 2022 0.3655 0.3659 0.3610 0.3610 9,530 -0.01(-2.30%)
Dec 19, 2022 0.3719 0.3719 0.3695 0.3695 4,145 -0.00(-0.57%)
Dec 16, 2022 0.3700 0.3716 0.3700 0.3716 9,600 +0.00(+0.43%)
Dec 15, 2022 0.3700 0.3700 0.3688 0.3700 2,450 -0.00(-0.43%)
Dec 14, 2022 0.3800 0.3800 0.3655 0.3716 44,357 -0.00(-0.91%)
Dec 13, 2022 0.3777 0.3777 0.3736 0.3750 19,800 -0.01(-2.45%)
Dec 12, 2022 0.3844 0.3844 0.3844 0.3844 1,000 -0.01(-1.41%)
Dec 09, 2022 0.3899 0.3899 0.3899 0.3899 1,008 +0.01(+1.93%)
Dec 07, 2022 0.3825 0 +0.02(+5.46%)
Dec 06, 2022 0.3792 0.3881 0.3464 0.3627 212,206 -0.02(-5.79%)
Dec 05, 2022 0.3900 0.3900 0.3838 0.3850 26,363 +0.00(+0.44%)
Dec 02, 2022 0.3833 0.3833 0.3739 0.3833 5,815 +0.00(+0.60%)
Dec 01, 2022 0.3800 0.3898 0.3690 0.3810 42,530 +0.00(+0.63%)
Nov 30, 2022 0.3786 0.3786 0.3786 0.3786 209 -0.01(-1.64%)
Nov 29, 2022 0.3858 0.3955 0.3849 0.3849 48,364 +0.02(+4.25%)
Nov 28, 2022 0.3830 0.3830 0.3606 0.3692 38,690 -0.01(-2.17%)
Nov 25, 2022 0.3887 0.3887 0.3774 0.3774 5,300 -0.01(-3.06%)
Nov 23, 2022 0.3893 0.3893 0.3893 0.3893 2,000 +0.01(+3.26%)
Nov 22, 2022 0.3770 0.3770 0.3770 0.3770 5,200 -0.00(-0.79%)
Nov 21, 2022 0.3847 0.3847 0.3800 0.3800 27,000 +0.00(+0.96%)
Nov 18, 2022 0.3764 0.3764 0.3764 0.3764 2,013 -0.01(-2.23%)
Nov 17, 2022 0.3903 0.3903 0.3850 0.3850 10,500 +0.00(+0.00%)
Nov 16, 2022 0.4200 0.4200 0.3850 0.3850 3,124 -0.01(-3.48%)
Nov 15, 2022 0.3990 0.3990 0.3904 0.3989 6,905 -0.00(-0.28%)
Nov 14, 2022 0.4038 0.4038 0.3910 0.4000 33,250 -0.01(-2.13%)
Nov 11, 2022 0.3810 0.4087 0.3810 0.4087 12,500 +0.03(+8.96%)
Nov 09, 2022 0.3751 2,490 +0.00(+0.29%)
Nov 08, 2022 0.3878 0.3878 0.3711 0.3740 16,104 +0.00(+1.05%)
Nov 07, 2022 0.3700 0.3737 0.3700 0.3701 86,121 -0.01(-3.37%)
Nov 04, 2022 0.3831 0.3839 0.3830 0.3830 69,792 +0.00(+0.00%)
Nov 03, 2022 0.3850 0.3878 0.3800 0.3830 32,993 -0.02(-4.77%)
Nov 02, 2022 0.4022 0.4022 0.4022 0.4022 500 +0.01(+3.50%)
Oct 28, 2022 0.3886 0 +0.01(+1.54%)
Oct 27, 2022 0.4000 0.4046 0.3827 0.3827 21,631 -0.00(-0.60%)
Oct 26, 2022 0.3850 0.3850 0.3850 0.3850 5,000 +0.00(+0.00%)
Oct 25, 2022 0.3850 0.3850 0.3850 0.3850 1,090 -0.00(-0.05%)
Oct 24, 2022 0.3852 90 +0.00(+1.10%)
Oct 21, 2022 0.3820 0.3820 0.3810 0.3810 10,000 -0.01(-2.73%)
Oct 20, 2022 0.4019 0.4019 0.3841 0.3917 29,000 -0.00(-0.23%)
Oct 19, 2022 0.3815 0.3926 0.3815 0.3926 3,225 +0.01(+2.56%)
Oct 18, 2022 0.3828 0.3828 0.3828 0.3828 2,500 -0.01(-3.36%)
Oct 17, 2022 0.3918 0.3973 0.3850 0.3961 54,170 +0.00(+0.18%)
Oct 14, 2022 0.3971 0.3971 0.3889 0.3954 21,100 -0.01(-1.74%)
Oct 13, 2022 0.3830 0.4024 0.3810 0.4024 8,725 +0.01(+3.23%)
Oct 12, 2022 0.3898 0.3898 0.3898 0.3898 22,000 -0.01(-1.57%)
Oct 11, 2022 0.3957 0.4330 0.3949 0.3960 87,473 -0.01(-1.25%)
Oct 10, 2022 0.4010 0.4010 0.4010 0.4010 220 -0.02(-5.85%)
Oct 07, 2022 0.4265 0.4265 0.4259 0.4259 12,040 -0.00(-0.95%)
Oct 06, 2022 0.4380 0.4380 0.4300 0.4300 6,500 +0.01(+2.28%)
Oct 05, 2022 0.4092 0.4204 0.4092 0.4204 1,950 +0.01(+3.04%)
Oct 04, 2022 0.3974 0.4080 0.3974 0.4080 5,927 -0.00(-0.49%)
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.