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 (%)
Feb 26, 2021 0.6129 0.6129 0.5497 0.5590 31,300 -0.05(-8.03%)
Feb 25, 2021 0.6300 0.6300 0.6021 0.6078 20,896 -0.03(-4.93%)
Feb 24, 2021 0.6200 0.6423 0.6114 0.6393 67,759 +0.02(+3.93%)
Feb 23, 2021 0.6110 0.6300 0.5700 0.6151 235,174 -0.06(-9.54%)
Feb 22, 2021 0.6760 0.6833 0.6567 0.6800 53,965 +0.01(+1.31%)
Feb 19, 2021 0.6040 0.6957 0.6040 0.6712 38,800 +0.03(+4.39%)
Feb 18, 2021 0.6897 0.6897 0.6400 0.6430 51,877 -0.07(-9.44%)
Feb 17, 2021 0.6746 0.7100 0.6590 0.7100 59,404 -0.01(-1.39%)
Feb 16, 2021 0.7685 0.8250 0.6916 0.7200 239,564 -0.05(-7.06%)
Feb 12, 2021 0.6696 0.7747 0.6520 0.7747 213,800 +0.09(+12.90%)
Feb 11, 2021 0.6400 0.7160 0.6400 0.6862 137,201 +0.05(+8.23%)
Feb 10, 2021 0.6380 0.6400 0.6299 0.6340 121,140 -0.00(-0.55%)
Feb 09, 2021 0.6427 0.6441 0.6274 0.6375 26,995 +0.00(+0.11%)
Feb 08, 2021 0.5900 0.6368 0.5900 0.6368 53,541 +0.03(+5.47%)
Feb 05, 2021 0.5638 0.6042 0.5623 0.6038 41,000 +0.02(+3.82%)
Feb 04, 2021 0.5617 0.5850 0.5410 0.5816 20,866 +0.01(+1.10%)
Feb 03, 2021 0.5659 0.5804 0.5650 0.5753 39,980 -0.01(-1.08%)
Feb 02, 2021 0.5914 0.6010 0.5730 0.5816 26,476 -0.01(-2.24%)
Feb 01, 2021 0.6252 0.6252 0.5911 0.5949 53,848 -0.01(-1.54%)
Jan 29, 2021 0.6194 0.6194 0.5865 0.6042 11,900 -0.01(-1.60%)
Jan 28, 2021 0.6200 0.6350 0.6090 0.6140 30,281 -0.01(-1.92%)
Jan 27, 2021 0.6170 0.6415 0.6070 0.6260 102,163 +0.02(+3.49%)
Jan 26, 2021 0.6300 0.6670 0.6049 0.6049 10,032 -0.03(-3.98%)
Jan 25, 2021 0.6231 0.6497 0.6073 0.6300 44,349 +0.00(+0.00%)
Jan 22, 2021 0.6250 0.6390 0.6125 0.6300 80,400 +0.01(+1.61%)
Jan 21, 2021 0.6079 0.6208 0.5470 0.6200 89,923 +0.07(+12.26%)
Jan 20, 2021 0.5298 0.5708 0.5200 0.5523 63,561 +0.03(+6.62%)
Jan 19, 2021 0.4904 0.5201 0.4904 0.5180 57,142 +0.02(+3.60%)
Jan 15, 2021 0.5117 0.5200 0.4982 0.5000 58,900 -0.01(-1.96%)
Jan 14, 2021 0.4774 0.5100 0.4774 0.5100 106,801 +0.02(+4.08%)
Jan 13, 2021 0.4779 0.5035 0.4779 0.4900 437,859 -0.00(-0.33%)
Jan 12, 2021 0.4742 0.4962 0.4613 0.4916 392,074 +0.01(+2.61%)
Jan 11, 2021 0.4643 0.4793 0.4410 0.4791 13,530 +0.00(+0.86%)
Jan 08, 2021 0.4743 0.4800 0.4701 0.4750 50,800 -0.01(-2.56%)
Jan 07, 2021 0.5000 0.5430 0.4692 0.4875 19,772 -0.01(-1.40%)
Jan 06, 2021 0.4500 0.5333 0.4500 0.4944 255,583 +0.04(+7.64%)
Jan 05, 2021 0.4399 0.4593 0.4352 0.4593 83,177 +0.02(+4.62%)
Jan 04, 2021 0.4000 0.4390 0.4000 0.4390 73,797 +0.04(+9.04%)
Dec 31, 2020 0.4026 0.4026 0.4026 27,517 -0.00(-0.30%)
Dec 30, 2020 0.4026 0.4079 0.3990 0.4038 27,517 +0.01(+1.58%)
Dec 29, 2020 0.3765 0.4074 0.3765 0.3975 37,875 +0.02(+4.06%)
Dec 28, 2020 0.4154 0.4154 0.3800 0.3820 77,864 -0.01(-3.51%)
Dec 24, 2020 0.3999 0.3999 0.3959 0.3959 5,900 -0.01(-2.10%)
Dec 23, 2020 0.4131 0.4131 0.3967 0.4044 55,087 +0.00(+1.10%)
Dec 22, 2020 0.3840 0.4041 0.3840 0.4000 183,528 +0.00(+0.00%)
Dec 21, 2020 0.4069 0.4133 0.4000 0.4000 23,086 -0.03(-6.98%)
Dec 18, 2020 0.4349 0.4349 0.4211 0.4300 43,200 -0.01(-1.71%)
Dec 17, 2020 0.4141 0.4400 0.4141 0.4375 364,368 +0.03(+7.31%)
Dec 16, 2020 0.4122 0.4122 0.4000 0.4077 48,368 +0.00(+0.64%)
Dec 15, 2020 0.4062 0.4080 0.4001 0.4051 35,674 -0.00(-1.17%)
Dec 14, 2020 0.4000 0.4250 0.4000 0.4099 214,134 +0.01(+2.47%)
Dec 11, 2020 0.4410 0.4410 0.4000 0.4000 19,700 -0.02(-4.17%)
Dec 10, 2020 0.4207 0.4230 0.4078 0.4174 48,906 -0.01(-3.11%)
Dec 09, 2020 0.4400 0.4429 0.4210 0.4308 139,716 -0.01(-2.09%)
Dec 08, 2020 0.4247 0.4400 0.4220 0.4400 26,675 +0.02(+3.72%)
Dec 07, 2020 0.4065 0.4339 0.4065 0.4242 35,842 -0.00(-0.33%)
Dec 04, 2020 0.4303 0.4303 0.4038 0.4256 40,100 +0.02(+3.80%)
Dec 03, 2020 0.4465 0.4465 0.4018 0.4100 46,904 -0.02(-4.65%)
Dec 02, 2020 0.4035 0.4303 0.4020 0.4300 430,301 +0.02(+4.88%)
Dec 01, 2020 0.3830 0.4105 0.3830 0.4100 121,301 +0.02(+5.13%)
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%)
Sep 01, 2020 0.4230 0.4300 0.4193 0.4193 37,538 -0.01(-2.49%)
Aug 31, 2020 0.4300 0.4396 0.4188 0.4300 117,440 -0.00(-0.49%)
Aug 28, 2020 0.4309 0.4400 0.4222 0.4321 32,700 +0.01(+2.76%)
Aug 27, 2020 0.4372 0.4372 0.4170 0.4205 48,805 -0.02(-4.43%)
Aug 26, 2020 0.3840 0.4400 0.3840 0.4400 50,534 +0.03(+6.28%)
Aug 25, 2020 0.4144 0.4170 0.4140 0.4140 1,690 +0.00(+0.98%)
Aug 24, 2020 0.4039 0.4110 0.4000 0.4100 27,192 +0.00(+1.23%)
Aug 21, 2020 0.4100 0.4100 0.4050 0.4050 2,000 -0.00(-1.22%)
Aug 20, 2020 0.4100 0.4142 0.4100 0.4100 75,172 -0.00(-1.16%)
Aug 19, 2020 0.4200 0.4245 0.4148 0.4148 54,900 -0.01(-2.45%)
Aug 18, 2020 0.4373 0.4373 0.4252 0.4252 22,776 -0.01(-3.34%)
Aug 17, 2020 0.4000 0.4400 0.4000 0.4399 98,955 +0.01(+1.88%)
Aug 14, 2020 0.4295 0.4400 0.4204 0.4318 87,400 -0.00(-0.39%)
Aug 13, 2020 0.4119 0.4370 0.4119 0.4335 48,997 +0.01(+2.97%)
Aug 12, 2020 0.4200 0.4350 0.4100 0.4210 64,275 +0.00(+0.24%)
Aug 11, 2020 0.4530 0.4530 0.4200 0.4200 136,375 -0.02(-4.37%)
Aug 10, 2020 0.4376 0.4500 0.4000 0.4392 440,500 +0.02(+3.61%)
Aug 07, 2020 0.4225 0.4239 0.4137 0.4239 48,100 +0.00(+0.19%)
Aug 06, 2020 0.4300 0.4520 0.4123 0.4231 261,246 -0.02(-3.84%)
Aug 05, 2020 0.4477 0.4500 0.4361 0.4400 46,149 +0.00(+0.50%)
Aug 04, 2020 0.4400 0.4400 0.4358 0.4378 58,361 -0.00(-0.50%)
Aug 03, 2020 0.4400 0.4514 0.4300 0.4400 50,828 +0.00(+0.23%)
Jul 31, 2020 0.4520 0.4520 0.4390 0.4390 4,700 -0.01(-2.44%)
Jul 30, 2020 0.4503 0.4503 0.4434 0.4500 2,971 -0.00(-0.27%)
Jul 29, 2020 0.4500 0.4514 0.4471 0.4512 15,701 +0.00(+0.07%)
Jul 28, 2020 0.4300 0.4509 0.4300 0.4509 10,025 +0.01(+2.48%)
Jul 27, 2020 0.4100 0.4759 0.4100 0.4400 44,684 -0.01(-2.65%)
Jul 24, 2020 0.4352 0.4520 0.4260 0.4520 5,700 +0.01(+3.06%)
Jul 23, 2020 0.4407 0.4530 0.4386 0.4386 24,150 +0.01(+2.00%)
Jul 22, 2020 0.4200 0.4400 0.4200 0.4300 63,928 -0.01(-1.31%)
Jul 21, 2020 0.4459 0.4589 0.4261 0.4357 65,030 -0.01(-3.18%)
Jul 20, 2020 0.4481 0.4528 0.4406 0.4500 42,909 +0.01(+1.42%)
Jul 17, 2020 0.4560 0.4650 0.4320 0.4437 123,500 -0.03(-5.60%)
Jul 16, 2020 0.4639 0.4700 0.4639 0.4700 10,475 +0.02(+4.33%)
Jul 15, 2020 0.4431 0.4542 0.4300 0.4505 26,085 +0.01(+2.22%)
Jul 14, 2020 0.4400 0.4407 0.4295 0.4407 9,132 +0.00(+0.73%)
Jul 13, 2020 0.4350 0.4682 0.4350 0.4375 76,484 -0.02(-4.89%)
Jul 10, 2020 0.4769 0.4769 0.4600 0.4600 15,700 -0.01(-1.79%)
Jul 09, 2020 0.4750 0.4750 0.4632 0.4684 53,650 -0.02(-4.84%)
Jul 08, 2020 0.4800 0.4922 0.4800 0.4922 22,646 +0.01(+2.80%)
Jul 07, 2020 0.4881 0.4881 0.4788 0.4788 8,529 +0.01(+1.87%)
Jul 06, 2020 0.5000 0.5085 0.4690 0.4700 71,671 +0.00(+0.00%)
Jul 02, 2020 0.4662 0.4813 0.4662 0.4700 35,500 +0.00(+0.00%)
Jul 01, 2020 0.4600 0.4950 0.4600 0.4700 54,500 +0.01(+1.64%)
Jun 30, 2020 0.4700 0.4700 0.4600 0.4624 58,230 -0.01(-1.62%)
Jun 29, 2020 0.4860 0.4860 0.4700 0.4700 19,086 +0.00(+0.00%)
Jun 26, 2020 0.5000 0.5044 0.4600 0.4700 84,100 -0.03(-5.20%)
Jun 25, 2020 0.4937 0.4966 0.4900 0.4958 12,053 +0.01(+2.59%)
Jun 24, 2020 0.4936 0.5049 0.4800 0.4833 22,470 -0.02(-4.11%)
Jun 23, 2020 0.5093 0.5105 0.4855 0.5040 62,900 +0.01(+2.86%)
Jun 22, 2020 0.4760 0.4928 0.4730 0.4900 42,755 +0.03(+6.06%)
Jun 19, 2020 0.4925 0.5207 0.4620 0.4620 56,200 -0.05(-10.26%)
Jun 18, 2020 0.4800 0.5265 0.4736 0.5148 118,694 +0.06(+14.37%)
Jun 17, 2020 0.4610 0.4623 0.4310 0.4501 45,042 +0.02(+4.67%)
Jun 16, 2020 0.4260 0.4416 0.4225 0.4300 60,913 +0.03(+7.50%)
Jun 15, 2020 0.3918 0.4069 0.3918 0.4000 43,397 -0.01(-1.96%)
Jun 12, 2020 0.4295 0.4295 0.4031 0.4080 10,400 +0.00(+0.89%)
Jun 11, 2020 0.4046 0.4223 0.4000 0.4044 178,693 -0.03(-5.95%)
Jun 10, 2020 0.4200 0.4300 0.4200 0.4300 52,500 +0.01(+2.38%)
Jun 09, 2020 0.3835 0.4200 0.3835 0.4200 12,300 +0.03(+8.58%)
Jun 08, 2020 0.4210 0.4210 0.3868 0.3868 42,970 +0.00(+0.81%)
Jun 05, 2020 0.3899 0.3903 0.3670 0.3837 45,200 +0.01(+3.81%)
Jun 04, 2020 0.3720 0.3800 0.3647 0.3696 15,661 -0.00(-0.78%)
Jun 03, 2020 0.3517 0.3800 0.3517 0.3725 34,583 +0.02(+6.10%)
Jun 02, 2020 0.3585 0.3585 0.3511 0.3511 1,228 +0.00(+0.31%)
Jun 01, 2020 0.3370 0.3500 0.3359 0.3500 11,830 +0.03(+10.58%)
May 29, 2020 0.3701 0.3701 0.3100 0.3165 446,000 -0.04(-12.35%)
May 28, 2020 0.3588 0.3646 0.3540 0.3611 29,470 +0.00(+0.17%)
May 27, 2020 0.3619 0.3619 0.3524 0.3605 4,920 +0.00(+0.67%)
May 26, 2020 0.3660 0.3660 0.3519 0.3581 58,426 +0.02(+5.82%)
May 22, 2020 0.3130 0.3480 0.3130 0.3384 30,600 -0.01(-1.63%)
May 21, 2020 0.3341 0.3448 0.3340 0.3440 29,441 +0.01(+2.69%)
May 20, 2020 0.3416 0.3450 0.3350 0.3350 19,801 +0.02(+4.69%)
May 19, 2020 0.3412 0.3412 0.3200 0.3200 30,447 +0.00(+0.00%)
May 18, 2020 0.3200 0.3200 0.3110 0.3200 26,737 +0.00(+0.00%)
May 15, 2020 0.3200 0.3290 0.3144 0.3200 29,500 +0.01(+3.13%)
May 14, 2020 0.3102 0.3200 0.3100 0.3103 79,403 -0.01(-2.14%)
May 13, 2020 0.3419 0.3550 0.3146 0.3171 78,457 -0.03(-9.40%)
May 12, 2020 0.3588 0.3588 0.3481 0.3500 51,692 -0.01(-3.18%)
May 11, 2020 0.3610 0.3615 0.3500 0.3615 91,810 -0.00(-1.31%)
May 08, 2020 0.3738 0.3745 0.3559 0.3663 22,200 -0.01(-1.95%)
May 07, 2020 0.3570 0.3805 0.3570 0.3736 49,462 +0.01(+2.75%)
May 06, 2020 0.3793 0.3836 0.3565 0.3636 49,311 -0.02(-4.32%)
May 05, 2020 0.3730 0.3808 0.3675 0.3800 36,588 +0.02(+4.80%)
May 04, 2020 0.3561 0.3744 0.3522 0.3626 20,953 -0.00(-1.09%)
May 01, 2020 0.3908 0.3908 0.3661 0.3666 13,300 -0.01(-3.02%)
Apr 30, 2020 0.3995 0.3995 0.3707 0.3780 54,500 -0.00(-0.53%)
Apr 29, 2020 0.3683 0.3900 0.3630 0.3800 83,810 +0.02(+4.11%)
Apr 28, 2020 0.3550 0.3719 0.3550 0.3650 25,039 +0.01(+1.42%)
Apr 27, 2020 0.3680 0.3696 0.3541 0.3599 24,800 +0.02(+5.79%)
Apr 24, 2020 0.3600 0.3716 0.3402 0.3402 13,100 -0.03(-7.20%)
Apr 23, 2020 0.3646 0.3739 0.3530 0.3666 23,921 +0.00(+0.74%)
Apr 22, 2020 0.3715 0.3790 0.3541 0.3639 21,926 +0.00(+0.25%)
Apr 21, 2020 0.3765 0.3765 0.3625 0.3630 4,885 -0.02(-5.71%)
Apr 20, 2020 0.3844 0.3880 0.3733 0.3850 61,526 +0.00(+0.00%)
Apr 17, 2020 0.3800 0.3869 0.3720 0.3850 43,500 +0.00(+0.13%)
Apr 16, 2020 0.3510 0.3924 0.3510 0.3845 25,752 +0.03(+8.92%)
Apr 15, 2020 0.3661 0.3800 0.3480 0.3530 35,627 -0.03(-8.03%)
Apr 14, 2020 0.4030 0.4030 0.3571 0.3838 29,100 +0.01(+3.31%)
Apr 13, 2020 0.3600 0.4020 0.3581 0.3715 74,487 -0.02(-4.30%)
Apr 09, 2020 0.4048 0.4247 0.3880 0.3882 52,100 +0.00(+0.86%)
Apr 08, 2020 0.3591 0.3865 0.3591 0.3849 22,939 +0.04(+10.89%)
Apr 07, 2020 0.3150 0.3710 0.3150 0.3471 79,253 +0.03(+9.53%)
Apr 06, 2020 0.2920 0.3238 0.2920 0.3169 13,210 +0.01(+1.83%)
Apr 03, 2020 0.3240 0.3300 0.3100 0.3112 5,700 +0.00(+0.39%)
Apr 02, 2020 0.3100 0.3200 0.3024 0.3100 125,717 +0.01(+4.41%)
Apr 01, 2020 0.3050 0.3050 0.2910 0.2969 8,707 +0.02(+8.75%)
Mar 31, 2020 0.2951 0.3149 0.2730 0.2730 128,894 -0.02(-6.95%)
Mar 30, 2020 0.2765 0.3197 0.2765 0.2934 84,753 -0.02(-7.50%)
Mar 27, 2020 0.3281 0.3281 0.3128 0.3172 13,200 -0.00(-0.88%)
Mar 26, 2020 0.3239 0.3350 0.3122 0.3200 23,295 -0.00(-1.23%)
Mar 25, 2020 0.3000 0.3329 0.3000 0.3240 54,589 +0.02(+5.99%)
Mar 24, 2020 0.3300 0.3300 0.3008 0.3057 33,961 +0.01(+4.73%)
Mar 23, 2020 0.2882 0.2999 0.2861 0.2919 20,800 +0.01(+5.15%)
Mar 20, 2020 0.2995 0.3119 0.2775 0.2776 145,500 -0.04(-11.65%)
Mar 19, 2020 0.2897 0.3152 0.2897 0.3142 86,329 +0.03(+11.70%)
Mar 18, 2020 0.3085 0.3085 0.2813 0.2813 39,585 -0.05(-13.98%)
Mar 17, 2020 0.3300 0.3300 0.2960 0.3270 151,942 -0.01(-1.51%)
Mar 16, 2020 0.3500 0.4300 0.3220 0.3320 70,988 -0.04(-10.27%)
Mar 13, 2020 0.3410 0.3700 0.3350 0.3700 106,400 +0.01(+2.78%)
Mar 12, 2020 0.3500 0.3647 0.3352 0.3600 895,159 -0.03(-7.69%)
Mar 11, 2020 0.4190 0.4190 0.3802 0.3900 154,200 -0.04(-8.47%)
Mar 10, 2020 0.4400 0.4400 0.4102 0.4261 36,641 +0.02(+3.67%)
Mar 09, 2020 0.4003 0.4365 0.4003 0.4110 579,650 -0.04(-8.67%)
Mar 06, 2020 0.4600 0.4700 0.4400 0.4500 57,300 -0.02(-3.62%)
Mar 05, 2020 0.4800 0.4810 0.4600 0.4669 57,801 -0.02(-3.13%)
Mar 04, 2020 0.5000 0.5000 0.4800 0.4820 69,922 -0.01(-1.43%)
Mar 03, 2020 0.5400 0.5400 0.4811 0.4890 145,835 -0.02(-4.57%)
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.