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

Lucara Diamond Corp (OP: LUCRF )

0.2559 +0.0095 (+3.86%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 21, 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, 2013 1.594 1.594 1.594 0 -0.01(-0.73%)
Dec 30, 2013 1.630 1.630 1.606 1.606 11,115 -0.00(-0.27%)
Dec 27, 2013 1.580 1.610 1.580 1.610 2,000 +0.04(+2.81%)
Dec 26, 2013 1.590 1.590 1.566 1.566 1,950 +0.02(+1.03%)
Dec 23, 2013 1.550 1.550 1.550 0 +0.05(+3.33%)
Dec 20, 2013 1.415 1.500 1.415 1.500 0 +0.19(+14.68%)
Dec 19, 2013 1.270 1.330 1.255 1.308 7,974 +0.02(+1.40%)
Dec 18, 2013 1.308 1.308 1.290 1.290 11,250 -0.04(-3.01%)
Dec 17, 2013 1.340 1.346 1.330 1.330 13,000 -0.05(-3.62%)
Dec 16, 2013 1.380 1.380 1.370 1.380 20,200 +0.00(+0.00%)
Dec 13, 2013 1.380 1.380 1.380 1.380 0 -0.02(-1.43%)
Dec 12, 2013 1.416 1.416 1.400 1.400 4,600 -0.06(-4.11%)
Dec 11, 2013 1.430 1.460 1.430 1.460 1,600 +0.02(+1.39%)
Dec 10, 2013 1.460 1.460 1.440 1.440 3,100 -0.01(-0.92%)
Dec 09, 2013 1.453 1.453 1.453 1.453 1,500 -0.01(-0.45%)
Dec 05, 2013 1.460 1.460 1.460 1.460 0 +0.02(+1.11%)
Dec 04, 2013 1.410 1.444 1.410 1.444 21,400 +0.03(+2.41%)
Dec 03, 2013 1.400 1.410 1.400 1.410 2,500 -0.00(-0.21%)
Dec 02, 2013 1.381 1.413 1.380 1.413 8,420 +0.02(+1.12%)
Nov 29, 2013 1.404 1.410 1.397 1.397 13,000 -0.00(-0.19%)
Nov 27, 2013 1.380 1.400 1.380 1.400 2,100 -0.04(-2.78%)
Nov 26, 2013 1.454 1.454 1.440 1.440 1,300 -0.03(-2.04%)
Nov 25, 2013 1.500 1.500 1.470 1.470 14,600 -0.02(-1.34%)
Nov 22, 2013 1.490 1.490 1.490 1.490 300 +0.02(+1.36%)
Nov 21, 2013 1.470 1.472 1.470 1.470 4,792 -0.03(-2.00%)
Nov 20, 2013 1.511 1.512 1.482 1.500 231,020 +0.11(+7.91%)
Nov 19, 2013 1.390 1.390 1.390 1.390 900 -0.10(-6.71%)
Nov 18, 2013 1.478 1.510 1.450 1.490 56,100 -0.04(-2.47%)
Nov 15, 2013 1.584 1.584 1.460 1.528 27,199 -0.03(-2.07%)
Nov 14, 2013 1.510 1.590 1.510 1.560 21,600 +0.22(+16.07%)
Nov 12, 2013 1.370 1.400 1.344 1.344 6,825 -0.01(-0.44%)
Nov 11, 2013 1.366 1.366 1.347 1.350 3,550 +0.01(+1.02%)
Nov 08, 2013 1.330 1.336 1.330 1.336 1,600 +0.05(+3.60%)
Nov 07, 2013 1.350 1.350 1.290 1.290 800 -0.00(-0.31%)
Nov 06, 2013 1.281 1.294 1.270 1.294 36,000 +0.01(+0.39%)
Nov 05, 2013 1.290 1.290 1.284 1.289 504,740 +0.05(+3.95%)
Nov 04, 2013 1.240 1.240 1.240 1.240 200 +0.00(+0.00%)
Nov 01, 2013 1.237 1.240 1.237 1.240 300 +0.03(+2.62%)
Oct 31, 2013 1.228 1.228 1.204 1.208 2,717 +0.04(+3.27%)
Oct 29, 2013 1.170 1.170 1.170 800 -0.03(-2.50%)
Oct 25, 2013 1.200 1.200 1.200 0 -0.02(-1.64%)
Oct 21, 2013 1.220 1.220 1.220 0 +0.03(+2.18%)
Oct 18, 2013 1.174 1.194 1.174 1.194 11,000 +0.04(+3.20%)
Oct 17, 2013 1.157 1.157 1.157 1.157 5,000 +0.01(+0.61%)
Oct 16, 2013 1.150 1.150 1.150 1.150 1,500 +0.02(+1.95%)
Oct 15, 2013 1.128 1.128 1.119 1.128 3,900 +0.03(+2.55%)
Oct 14, 2013 1.100 1.100 1.100 1.100 4,074 -0.02(-1.61%)
Oct 11, 2013 1.118 1.118 1.118 1.118 200 -0.04(-3.62%)
Oct 10, 2013 1.100 1.160 1.100 1.160 18,700 +0.10(+9.43%)
Oct 08, 2013 1.060 1.060 1.060 0 +0.02(+1.92%)
Oct 07, 2013 1.040 1.040 1.040 1.040 800 +0.01(+0.63%)
Oct 03, 2013 1.034 1.034 1.034 1.034 0 +0.01(+1.32%)
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.